CTCP Kiên Hùng (khs)

12.50
0.10
(0.81%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-1.41 -10.19% 70,800 -100 0
12.20
13.90
12.50
2 tháng
(2026-04-13) 		-2.71 -17.95% 209,600 -100 0
12.20
15.21
12.50
3 tháng
(2026-03-16) 		-2.34 -15.87% 306,200 -100 0
12.20
15.21
12.50
6 tháng
(2025-12-15) 		-2.25 -15.37% 1,258,400 -200 -0.0
12.20
16.76
12.50
12 tháng
(2025-06-17) 		-9.72 -43.95% 4,254,900 -200 -0.0
12.20
25.44
12.50
24 tháng
(2024-06-24) 		1.98 19.01% 13,462,925 -2,900 -0.0
7.66
25.44
12.50
36 tháng
(2023-06-28) 		0.12 0.96% 13,733,257 -21,500 -0.2
6.07
25.44
12.50
60 tháng
(2021-07-08) 		2.86 29.95% 14,721,162 -29,119 -0.1
6.07
25.44
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
16.41
 37,200 15.97 16.49 15.79 0 0 0
12/01/2026
16.49
 41,000 15.88 16.67 15.79 0 0 0
09/01/2026
16.76
 3,600 16.14 16.76 15.79 0 0 0
08/01/2026
16.58
 6,100 16.41 16.58 16.06 0 0 0
07/01/2026
15.97
 10,800 16.23 16.58 15.97 0 0 0
06/01/2026
16.41
 2,100 16.23 16.41 16.23 0 0 0
05/01/2026
16.23
 8,600 15.88 16.32 15.88 0 0 0
31/12/2025
15.88
 77,300 15.00 15.88 14.92 0 0 0
30/12/2025
15.27
 2,100 15.18 15.27 15.18 0 0 0
29/12/2025
15.18
 3,600 15.09 15.18 14.92 0 0 0
26/12/2025
15.09
 7,200 15.00 15.09 14.92 0 0 0
25/12/2025
15.00
 3,000 14.92 15.00 14.92 0 0 0
24/12/2025
14.92
 12,300 15.00 15.00 14.92 0 0 0
23/12/2025
15.18
 700 15.27 15.27 15.09 0 0 0
22/12/2025
15.18
 6,600 15.09 15.27 14.92 0 0 0
19/12/2025
15.09
 15,200 14.92 15.09 14.74 0 0 0
18/12/2025
15.00
 45,300 14.83 15.00 14.74 0 0 0
17/12/2025
14.74
 8,400 14.65 14.74 14.65 0 0 0
16/12/2025
14.65
 19,600 14.74 14.74 14.56 0 100 -0.0
15/12/2025
14.65
 15,300 14.48 14.65 14.48 0 0 0
12/12/2025
14.65
 30,500 14.74 14.74 14.56 0 0 0
11/12/2025
14.83
 16,700 14.56 14.83 14.56 0 0 0
10/12/2025
14.74
 21,300 14.56 14.83 14.56 0 0 0
09/12/2025
14.74
 36,200 14.48 14.74 14.48 0 0 0
08/12/2025
14.74
 29,100 14.39 14.83 14.39 0 0 0
05/12/2025
14.39
 17,100 14.30 14.48 14.21 0 0 0
04/12/2025
14.21
 20,200 14.21 14.30 14.04 0 0 0
03/12/2025
14.21
 6,000 14.30 14.39 14.04 0 0 0
02/12/2025
14.30
 11,300 14.21 14.30 14.04 0 0 0
01/12/2025
14.39
 2,800 14.48 14.48 14.30 0 0 0
28/11/2025
14.39
 44,200 14.48 14.56 14.39 0 0 0
27/11/2025
14.56
 19,900 14.56 14.56 14.48 0 0 0
26/11/2025
14.74
 8,800 14.65 14.74 14.30 0 0 0
25/11/2025
14.56
 14,800 14.83 14.83 14.39 0 0 0
24/11/2025
15.00
 9,100 14.74 15.00 14.65 0 0 0
21/11/2025
14.65
 10,300 14.74 14.92 14.48 0 0 0
20/11/2025
14.74
 3,000 14.74 14.74 14.65 0 0 0
19/11/2025
14.92
 4,500 14.92 14.92 14.83 0 0 0
18/11/2025
15.09
 11,600 14.92 15.09 14.92 0 0 0
17/11/2025
14.92
 21,500 15.00 15.00 14.65 0 0 0
14/11/2025
14.65
 25,700 14.83 15.09 14.48 0 0 0
13/11/2025
14.83
 13,600 15.00 15.18 14.56 0 0 0
12/11/2025
14.83
 52,300 15.18 15.27 13.77 0 0 0
11/11/2025
15.27
 15,000 15.27 15.35 14.83 0 0 0
10/11/2025
15.27
 7,500 15.00 15.53 14.92 0 0 0
07/11/2025
14.92
 5,800 14.92 15.53 14.92 0 0 0
06/11/2025
15.27
 4,400 15.27 15.53 15.00 0 0 0
05/11/2025
15.27
 3,900 14.92 15.53 14.92 0 0 0
04/11/2025
15.62
 12,500 14.92 15.62 14.74 0 0 0
03/11/2025
15.53
 15,500 14.83 15.53 14.74 0 0 0
31/10/2025
14.83
 25,700 15.70 15.70 14.83 0 0 0
30/10/2025
15.27
 25,300 15.70 15.79 15.27 0 0 0
29/10/2025
15.79
 4,300 15.79 15.88 15.09 0 0 0
28/10/2025
15.70
 2,700 15.62 15.70 15.44 0 0 0
27/10/2025
15.70
 19,200 15.70 15.79 15.35 0 0 0
24/10/2025
15.44
 11,500 15.44 15.79 15.09 0 0 0
23/10/2025
16.32
 26,200 16.49 16.85 15.62 0 0 0
22/10/2025
16.23
 128,600 14.83 16.58 14.83 0 0 0
21/10/2025
16.41
 12,900 16.67 16.67 16.41 0 0 0
20/10/2025
18.16
 41,000 18.86 18.86 18.16 0 0 0
17/10/2025
20.18
 16,400 20.00 20.27 20.00 0 0 0
16/10/2025
20.18
 6,600 20.35 20.35 20.18 0 0 0
15/10/2025
20.35
 23,400 20.18 20.35 19.92 0 0 0
14/10/2025
20.27
 2,700 20.18 20.35 20.18 0 0 0
13/10/2025
20.44
 1,200 20.35 20.53 20.35 0 0 0
10/10/2025
20.44
 37,200 20.09 20.44 20.09 0 0 0
09/10/2025
20.09
 9,800 20.00 20.09 20.00 0 0 0
08/10/2025
19.92
 21,700 20.00 20.09 19.83 0 0 0
07/10/2025
19.83
 32,900 19.92 20.00 19.83 0 0 0
06/10/2025
19.83
 32,200 20.18 20.27 19.83 0 0 0
03/10/2025
20.18
 12,400 20.09 20.18 19.83 0 0 0
02/10/2025
20.18
 24,800 20.18 20.18 19.92 0 0 0
01/10/2025
20.18
 2,200 20.00 20.18 20.00 0 0 0
30/09/2025
20.09
 5,500 19.92 20.09 19.83 0 0 0
29/09/2025
20.00
 44,800 20.62 20.62 20.00 0 0 0
26/09/2025
20.44
 20,400 20.97 20.97 20.27 0 0 0
25/09/2025
20.62
 23,500 20.18 20.88 20.18 0 0 0
24/09/2025
20.27
 90,400 19.39 20.27 19.30 0 0 0
23/09/2025
19.39
 10,600 19.48 19.48 19.30 0 0 0
22/09/2025
19.39
 5,600 19.48 19.74 19.39 0 0 0
19/09/2025
19.74
 18,500 19.48 19.92 19.30 0 0 0
18/09/2025
19.74
 5,300 19.39 19.74 19.39 0 0 0
17/09/2025
20.00
 9,500 19.48 20.00 19.39 0 0 0
16/09/2025
19.74
 9,400 19.92 19.92 19.57 0 0 0
15/09/2025
19.74
 16,300 19.92 19.92 19.74 0 0 0
12/09/2025
20.00
 3,400 19.92 20.00 19.92 0 0 0
11/09/2025
20.00
 15,900 20.18 20.97 19.65 0 0 0
10/09/2025
19.92
 1,900 19.92 19.92 19.65 0 0 0
09/09/2025
20.18
 500 20.18 20.18 20.18 0 0 0
08/09/2025
19.30
 31,700 20.27 20.27 18.95 0 0 0
05/09/2025
20.62
 8,700 20.35 20.88 20.27 0 0 0
04/09/2025
20.53
 4,800 21.06 21.14 20.44 0 0 0
03/09/2025
21.06
 17,600 20.79 21.06 20.71 0 0 0
29/08/2025
20.79
 22,400 20.97 20.97 20.35 0 0 0
28/08/2025
20.79
 12,000 19.92 21.06 19.92 0 0 0
27/08/2025
19.92
 16,200 19.74 20.00 19.74 0 0 0
26/08/2025
20.00
 4,300 19.57 20.00 19.57 0 0 0
25/08/2025
19.65
 9,800 19.39 19.65 19.39 0 0 0
22/08/2025
19.48
 8,300 19.48 20.18 19.21 0 0 0
21/08/2025
19.48
 29,300 18.95 20.18 18.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |