CTCP Khang Minh Group (gkm)

1.60
0
(0%)
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
(2026-04-06) 		0.10 6.67% 789,600 -75,000 -0.1
1.50
1.60
1.60
2 tháng
(2026-03-05) 		-0.10 -5.88% 3,691,100 -45,000 -0.1
1.50
1.80
1.60
3 tháng
(2026-02-03) 		0 0% 5,654,300 -43,200 -0.1
1.50
1.80
1.60
6 tháng
(2025-11-05) 		-1.10 -40.74% 16,322,100 -147,200 -0.3
1.50
2.80
1.60
12 tháng
(2025-05-09) 		-1.90 -54.29% 78,812,400 -50,400 0.2
1.50
6.60
1.60
24 tháng
(2024-05-14) 		-33.40 -95.43% 164,231,885 -277,232 2.5
1.50
42
1.60
36 tháng
(2023-05-22) 		-29.90 -94.92% 274,435,638 -193,952 4.2
1.50
44.25
1.60
60 tháng
(2021-05-31) 		-7.09 -81.58% 418,084,660 -324,784 -0.4
1.50
44.25
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
8.33
 139,100 8.33 8.33 8.27 0 0 0
17/09/2018
8.33
 124,200 8.44 8.44 8.33 0 0 0
14/09/2018
8.44
 158,100 8.38 8.44 8.33 0 0 0
13/09/2018
8.38
 144,000 8.33 8.44 8.27 0 0 0
12/09/2018
8.33
 129,300 8.44 8.50 8.33 0 0 0
11/09/2018
8.44
 132,700 8.38 8.44 8.33 0 0 0
10/09/2018
8.38
 121,100 8.44 8.50 8.38 0 0 0
07/09/2018
8.44
 205,700 8.33 8.44 8.27 0 0 0
06/09/2018
8.33
 156,400 8.27 8.38 8.22 0 0 0
05/09/2018
8.27
 134,200 8.22 8.27 8.22 0 0 0
04/09/2018
8.22
 135,800 8.22 8.27 8.22 0 0 0
31/08/2018
8.22
 112,500 8.27 8.27 8.22 0 0 0
30/08/2018
8.27
 132,500 8.22 8.33 8.16 0 0 0
29/08/2018
8.22
 128,400 8.33 8.33 8.16 0 0 0
28/08/2018
8.33
 154,900 8.27 8.38 8.27 0 0 0
27/08/2018
8.27
 139,700 8.22 8.33 8.16 0 0 0
24/08/2018
8.22
 173,400 8.22 8.27 8.10 0 0 0
23/08/2018
8.22
 156,200 8.16 8.27 8.10 0 0 0
22/08/2018
8.16
 122,700 8.05 8.22 8.05 0 0 0
21/08/2018
8.05
 122,400 8.10 8.16 8.05 0 0 0
20/08/2018
8.10
 119,900 8.10 8.16 8.05 0 0 0
17/08/2018
8.10
 144,500 7.99 8.10 7.99 0 0 0
16/08/2018
7.99
 138,100 7.93 7.99 7.88 0 0 0
15/08/2018
7.93
 112,000 8.10 8.10 7.93 0 0 0
14/08/2018
8.10
 187,800 8.05 8.10 7.99 0 0 0
13/08/2018
8.05
 183,600 8.22 8.22 7.99 0 0 0
10/08/2018
8.22
 170,100 8.33 8.33 8.22 0 0 0
09/08/2018
8.33
 121,500 8.33 8.38 8.27 0 0 0
08/08/2018
8.33
 233,100 8.10 8.33 8.05 0 0 0
07/08/2018
8.10
 156,700 8.05 8.10 7.93 0 0 0
06/08/2018
8.05
 130,800 7.88 8.05 7.77 0 0 0
03/08/2018
7.88
 130,800 7.65 7.88 7.60 0 0 0
02/08/2018
7.65
 135,900 7.60 7.65 7.48 0 0 0
01/08/2018
7.60
 81,500 7.54 7.60 7.54 0 0 0
31/07/2018
7.54
 95,100 7.60 7.60 7.48 0 0 0
30/07/2018
7.60
 113,000 7.60 7.71 7.60 0 0 0
27/07/2018
7.60
 100,600 7.54 7.65 7.54 0 0 0
26/07/2018
7.54
 121,900 7.37 7.60 7.37 0 0 0
25/07/2018
7.37
 101,700 7.48 7.54 7.37 0 0 0
24/07/2018
7.48
 121,600 7.60 7.60 7.43 0 0 0
23/07/2018
7.60
 105,800 7.60 7.65 7.43 0 0 0
20/07/2018
7.60
 124,000 7.65 7.71 7.43 0 0 0
19/07/2018
7.65
 201,400 7.54 7.65 7.37 0 0 0
18/07/2018
7.54
 220,900 7.60 7.65 7.43 0 0 0
17/07/2018
7.60
 190,900 7.77 7.77 7.60 0 0 0
16/07/2018
7.77
 107,400 7.88 7.88 7.65 0 0 0
13/07/2018
7.88
 133,600 7.54 7.93 7.54 0 0 0
12/07/2018
7.54
 123,800 7.37 7.54 7.26 0 0 0
11/07/2018
7.37
 124,800 7.37 7.37 7.20 0 0 0
10/07/2018
7.37
 81,200 7.26 7.37 7.20 0 0 0
09/07/2018
7.26
 106,800 7.09 7.31 7.09 0 0 0
06/07/2018
7.09
 97,700 6.92 7.09 6.86 0 0 0
05/07/2018
6.92
 47,900 6.98 7.03 6.86 0 0 0
04/07/2018
6.98
 21,000 6.92 6.98 6.92 0 0 0
03/07/2018
6.92
 89,200 7.03 7.15 6.92 0 0 0
02/07/2018
7.03
 25,300 7.15 7.15 6.98 0 0 0
29/06/2018
7.15
 103,600 7.03 7.15 7.03 0 0 0
28/06/2018
7.03
 81,900 7.09 7.09 6.98 0 0 0
27/06/2018
7.09
 105,200 7.15 7.15 7.09 0 0 0
26/06/2018
7.15
 108,400 7.20 7.20 6.98 0 0 0
25/06/2018
7.20
 145,400 7.15 7.20 7.03 0 0 0
22/06/2018
7.15
 156,400 7.09 7.15 6.92 0 0 0
21/06/2018
7.09
 40,900 7.09 7.09 7.03 0 0 0
20/06/2018
7.09
 43,500 6.98 7.09 6.92 0 0 0
19/06/2018
6.98
 38,700 7.03 7.03 6.92 0 0 0
18/06/2018
7.03
 44,800 7.03 7.03 6.92 0 0 0
15/06/2018
7.03
 29,700 7.20 7.20 6.92 0 0 0
14/06/2018
7.20
 52,900 7.03 7.20 7.03 0 0 0
13/06/2018
7.03
 49,100 6.92 7.03 6.75 0 0 0
12/06/2018
6.92
 45,800 6.98 7.03 6.81 0 0 0
11/06/2018
6.98
 57,300 6.75 7.03 6.75 0 0 0
08/06/2018
6.75
 59,700 6.47 6.86 6.47 0 0 0
07/06/2018
6.47
 47,200 6.30 6.53 6.30 0 0 0
06/06/2018
6.30
 51,800 6.25 6.30 6.13 0 0 0
05/06/2018
6.25
 52,100 6.19 6.25 6.19 0 0 0
04/06/2018
6.19
 35,000 6.08 6.19 6.02 0 0 0
01/06/2018
6.08
 21,800 5.74 6.08 5.85 0 0 0
31/05/2018
5.74
 36,400 5.85 5.85 5.63 0 0 0
30/05/2018
5.85
 44,300 5.85 5.85 5.74 0 0 0
29/05/2018
5.85
 12,000 5.80 6.08 5.80 0 0 0
28/05/2018
5.80
 35,300 6.08 6.08 5.80 0 0 0
25/05/2018
6.08
 35,700 6.08 6.08 6.02 0 0 0
24/05/2018
6.08
 38,600 6.08 6.08 6.02 0 0 0
23/05/2018
6.08
 384,600 6.08 6.08 6.08 0 0 0
22/05/2018
6.08
 202,300 6.08 6.19 6.08 0 0 0
21/05/2018
6.08
 150,000 6.08 6.19 6.08 0 0 0
18/05/2018
6.08
 165,300 6.08 6.13 6.08 0 0 0
17/05/2018
6.08
 51,400 6.08 6.08 6.02 0 0 0
16/05/2018
6.08
 209,300 6.02 6.13 5.91 0 0 0
15/05/2018
6.02
 52,900 6.08 6.08 5.91 0 0 0
14/05/2018
6.08
 21,200 6.13 6.13 6.02 0 0 0
11/05/2018
6.13
 155,900 6.08 6.13 5.91 0 0 0
10/05/2018
6.08
 93,800 6.19 6.19 6.08 0 0 0
09/05/2018
6.19
 32,300 6.19 6.19 6.08 0 0 0
08/05/2018
6.19
 33,100 6.19 6.19 6.08 0 0 0
07/05/2018
6.19
 32,900 6.19 6.19 6.08 0 0 0
04/05/2018
6.19
 30,500 6.13 6.19 6.08 0 0 0
03/05/2018
6.13
 46,700 6.08 6.30 6.02 0 0 0
02/05/2018
6.08
 43,200 5.96 6.08 5.96 0 0 0
27/04/2018
5.96
 23,300 5.91 6.19 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |