Công ty Cổ phần Tập đoàn KSFinance (ksf)

79.90
-0.10
(-0.12%)
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
(2026-02-11) 		1.50 1.91% 555,700 56,700 4.6
69.80
83.70
79.90
2 tháng
(2026-01-12) 		13.40 20.12% 1,313,700 147,800 11.9
65
85.40
79.90
3 tháng
(2025-12-15) 		7.40 10.19% 1,808,700 146,700 11.8
65
85.40
79.90
6 tháng
(2025-09-15) 		0.20 0.25% 3,554,600 146,100 11.7
65
90.90
79.90
12 tháng
(2025-03-18) 		7.20 9.89% 6,346,900 149,000 12.0
57.50
90.90
79.90
24 tháng
(2024-03-25) 		39.30 96.56% 10,836,174 151,700 12.1
39.80
90.90
79.90
36 tháng
(2023-03-29) 		40 100% 15,552,225 152,700 12.1
36.70
90.90
79.90
60 tháng
(2021-10-06) 		33.20 70.94% 54,442,040 152,700 12.1
36.70
124.50
79.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
90.10
 38,500 89.40 95 89.40 0 0 0
14/10/2025
89.50
 21,200 91.30 91.30 88 0 0 0
13/10/2025
87
 35,200 87 90.50 87 100 600 -0.0
10/10/2025
87
 13,500 90.60 90.60 85 200 3,000 -0.3
09/10/2025
90.40
 37,100 90.60 92 89.10 0 0 0
08/10/2025
90.90
 31,100 87.30 92.80 87.30 0 200 -0.0
07/10/2025
90.30
 27,300 88 90.30 88 0 0 0
06/10/2025
87.60
 28,000 86.70 88.50 86.70 500 0 0.0
03/10/2025
86.30
 35,900 85.40 86.50 83.90 800 600 0.0
02/10/2025
85.40
 25,700 86.90 87 84.10 0 0 0
01/10/2025
87
 24,300 88.30 88.30 86 600 600 -0.0
30/09/2025
88.30
 26,900 86.20 88.30 85.60 1,400 1,600 -0.0
29/09/2025
88
 23,400 86 91.60 86 0 0 0
26/09/2025
85.80
 29,500 84.50 85.80 80.10 1,300 0 0.1
25/09/2025
84.50
 31,400 85.70 89 84.50 400 900 -0.0
24/09/2025
85.70
 14,700 88.10 88.10 85.60 0 0 0
23/09/2025
88.10
 24,800 89.20 92.50 87.50 2,200 2,600 -0.0
22/09/2025
89.50
 26,600 89.50 92 88.70 1,000 1,000 -0.0
19/09/2025
89.50
 33,400 86.10 90 85.80 0 0 0
18/09/2025
86
 18,500 84.20 87 84.20 0 0 0
17/09/2025
83.90
 37,000 82.80 89.80 82.80 300 0 0.0
16/09/2025
82.60
 29,900 79.90 82.60 75 300 0 0.0
15/09/2025
79.80
 30,100 77.10 80 77.10 1,200 0 0.1
12/09/2025
77
 25,600 76.80 77 76.70 800 0 0.1
11/09/2025
76.70
 26,400 76.10 76.70 75.70 0 0 0
10/09/2025
76.10
 33,800 76.10 77.10 75.90 0 0 0
09/09/2025
76.10
 22,800 76.90 77 75 0 0 0
08/09/2025
76.90
 28,600 77.40 77.80 76 1,000 0 0.1
05/09/2025
77
 31,600 74.80 81 74.80 1,700 0 0.1
04/09/2025
75
 31,500 76.50 77 75 0 0 0
03/09/2025
76.40
 25,100 75 76.50 75 0 700 -0.1
29/08/2025
75
 21,700 75 76.50 75 0 0 0
28/08/2025
75
 9,100 76.20 77 75 0 0 0
27/08/2025
76.20
 25,700 75 76.20 74 0 200 -0.0
26/08/2025
75.30
 28,200 75.20 76 75 0 2,000 -0.2
25/08/2025
75.10
 24,500 76.10 76.50 75.10 0 0 0
22/08/2025
76
 36,200 76.80 76.80 71.50 900 0 0.1
21/08/2025
76.80
 32,800 77 77.20 74 0 400 -0.0
20/08/2025
75.50
 40,200 76.50 76.50 69.50 900 1,400 -0.0
19/08/2025
76.30
 23,700 75.50 77 75.50 0 0 0
18/08/2025
75
 24,800 71.50 78 71.20 0 100 -0.0
15/08/2025
71
 17,100 72.80 72.80 71 0 0 0
14/08/2025
72.60
 22,100 69.70 73.80 69.70 0 0 0
13/08/2025
69.70
 27,400 68.10 71.90 68.10 0 0 0
12/08/2025
69
 33,300 64 70 63 0 0 0
11/08/2025
67.90
 30,300 67 68 64.90 100 0 0.0
08/08/2025
67
 22,300 68.20 68.50 67 0 0 0
07/08/2025
68
 25,500 68 68.50 67.80 0 0 0
06/08/2025
67.60
 29,200 68 68 66.50 400 0 0.0
05/08/2025
67.70
 28,800 66.70 68.50 66 0 400 -0.0
04/08/2025
66.60
 27,800 69.20 69.20 66 1,300 900 0.0
01/08/2025
69.20
 17,400 64.10 69.20 63.10 100 0 0.0
31/07/2025
64
 25,300 64.50 64.50 63 2,400 0 0.2
30/07/2025
62.70
 22,700 65.30 65.30 62.70 100 0 0.0
29/07/2025
65.30
 29,100 66.50 66.60 65 800 2,300 -0.1
28/07/2025
66.20
 26,200 66.80 66.90 66.20 0 0 0
25/07/2025
66.90
 30,800 66 67 65.50 0 600 -0.0
24/07/2025
66
 37,500 66.50 66.70 66 0 0 0
23/07/2025
66.40
 24,800 66.90 68.30 65 400 700 -0.0
22/07/2025
66.50
 32,200 66.90 66.90 66 0 0 0
21/07/2025
67
 51,500 65 67.30 65 0 0 0
18/07/2025
64.10
 39,000 68.60 68.60 67 0 0 0
17/07/2025
68.70
 38,000 68.60 68.70 62 300 0 0.0
16/07/2025
68.60
 21,400 69 69 67.50 2,200 400 0.1
15/07/2025
68.90
 141,900 65.60 72 63 800 0 0.1
14/07/2025
65.50
 25,500 65.60 65.70 65.40 100 0 0.0
11/07/2025
65.70
 28,100 65.60 66.40 65.60 0 0 0
10/07/2025
65.50
 25,100 66.10 66.20 65 0 0 0
09/07/2025
66.10
 18,600 66 67 65.50 100 200 -0.0
08/07/2025
65.60
 27,500 65.60 65.70 64 0 1,300 -0.1
07/07/2025
65.60
 15,100 65.40 65.80 65.40 0 0 0
04/07/2025
65.40
 24,800 63 65.50 63 100 100 0
03/07/2025
65.20
 25,300 65 65.30 64 0 100 -0.0
02/07/2025
65.60
 23,400 64.50 65.70 64 1,200 0 0.1
01/07/2025
64.50
 23,900 65.30 65.50 64.50 0 0 0
30/06/2025
65.30
 22,600 60.10 65.20 60.10 0 500 -0.0
27/06/2025
64.90
 25,600 64.90 64.90 64 0 0 0
26/06/2025
65.30
 20,300 65.60 65.60 65 200 100 0.0
25/06/2025
65.50
 24,600 66 66 65.50 0 0 0
24/06/2025
65
 16,800 65.30 65.50 64 0 0 0
23/06/2025
65
 23,800 65.40 65.50 64.90 0 0 0
20/06/2025
65.50
 20,200 66.20 66.30 65.50 0 0 0
19/06/2025
66.20
 17,600 66.30 66.80 63.60 700 0 0.0
18/06/2025
66.30
 19,200 66.40 66.50 63.10 0 300 -0.0
17/06/2025
66.40
 12,500 66.40 66.60 64.80 0 0 0
16/06/2025
66.40
 25,500 63.90 66.40 63 100 0 0.0
13/06/2025
65.90
 20,500 66.50 66.70 61.70 100 1,800 -0.1
12/06/2025
66.60
 24,000 66.20 66.60 66.20 0 0 0
11/06/2025
66.20
 27,300 66.40 66.40 66 0 0 0
10/06/2025
66.50
 21,300 66.40 66.90 64 0 0 0
09/06/2025
66.50
 19,800 67.10 67.30 66.40 0 100 -0.0
06/06/2025
67.10
 24,800 67.90 67.90 67 0 100 -0.0
05/06/2025
68.30
 26,800 67.40 68.90 67.40 0 100 -0.0
04/06/2025
69
 21,100 66.30 66.70 65.40 0 100 -0.0
03/06/2025
66.30
 26,400 66.30 66.60 62.50 0 0 0
02/06/2025
66.30
 22,200 61.20 67.80 61.20 0 100 -0.0
30/05/2025
66.30
 29,000 68 68 65.30 0 0 0
29/05/2025
65.70
 27,400 65.90 66 65.60 0 0 0
28/05/2025
65.90
 34,900 63.70 65.80 63.70 2,500 0 0.2
27/05/2025
63.60
 22,200 64 64.10 63.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |