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)
29/10/2018
3.92
 6,000 4.07 4.07 3.89 4,000 0 0.0
26/10/2018
4.07
 100 3.89 4.07 4.07 100 0 0.0
25/10/2018
3.89
 0 3.89 3.89 3.89 0 0 0
24/10/2018
3.89
 100 3.89 3.89 3.89 0 0 0
23/10/2018
3.89
 300 3.92 3.92 3.89 0 0 0
22/10/2018
3.92
 0 3.92 3.92 3.92 0 0 0
19/10/2018
3.92
 1,100 3.96 3.96 3.92 0 0 0
18/10/2018
3.96
 200 3.96 3.96 3.96 0 0 0
17/10/2018
3.96
 0 3.96 3.96 3.96 0 0 0
16/10/2018
3.96
 9,200 3.89 3.96 3.96 6,200 0 0.1
15/10/2018
3.89
 87,200 3.81 4.07 3.85 12,300 12,000 0.0
12/10/2018
3.81
 5,500 3.85 3.85 3.81 2,000 0 0.0
11/10/2018
3.85
 400 3.85 3.85 3.85 400 0 0.0
10/10/2018
3.85
 0 3.85 3.85 3.85 0 0 0
09/10/2018
3.85
 9,100 3.89 3.89 3.70 5,000 0 0.1
08/10/2018
3.89
 700 3.85 3.89 3.89 400 0 0.0
05/10/2018
3.85
 10,900 4.00 4.00 3.81 5,000 0 0.1
04/10/2018
4.00
 7,900 4.00 4.00 3.85 100 0 0.0
03/10/2018
4.00
 3,500 4.00 4.00 3.85 100 0 0.0
02/10/2018
4.00
 7,190 3.92 4.00 3.74 100 0 0.0
01/10/2018
3.92
 3,500 4.07 4.07 3.89 200 0 0.0
28/09/2018
4.07
 50,000 4.11 4.11 4.07 0 0 0
27/09/2018
4.11
 1,000 4.18 4.18 4.00 100 0 0.0
26/09/2018
4.18
 0 4.18 4.18 4.18 0 0 0
25/09/2018
4.18
 0 4.18 4.18 4.18 0 0 0
24/09/2018
4.18
 700 4.63 4.63 4.18 0 0 0
21/09/2018
4.63
 1,500 4.29 4.63 4.00 100 0 0.0
20/09/2018
4.29
 2,100 4.00 4.29 4.00 100 0 0.0
19/09/2018
4.00
 7,400 4.44 4.44 4.00 0 0 0
18/09/2018
4.44
 500 4.51 4.51 4.07 0 0 0
17/09/2018
4.51
 100 4.14 4.51 4.51 100 0 0.0
14/09/2018
4.14
 5,400 4.14 4.14 4.14 0 0 0
13/09/2018
4.14
 0 4.14 4.14 4.14 0 0 0
12/09/2018
4.14
 0 4.14 4.14 4.14 0 0 0
11/09/2018
4.14
 2,100 4.07 4.14 3.74 0 0 0
10/09/2018
4.07
 0 4.07 4.07 4.07 0 0 0
07/09/2018
4.07
 0 4.07 4.07 4.07 0 0 0
06/09/2018
4.07
 200 4.26 4.26 4.07 0 0 0
05/09/2018
4.26
 0 4.26 4.26 4.26 0 0 0
04/09/2018
4.26
 0 4.26 4.26 4.26 0 0 0
31/08/2018
4.26
 1,100 4.22 4.63 4.18 100 0 0.0
30/08/2018
4.22
 0 4.22 4.22 4.22 0 0 0
29/08/2018
4.22
 1,700 3.92 4.22 3.92 100 0 0.0
28/08/2018
3.92
 0 3.92 3.92 3.92 0 0 0
27/08/2018
3.92
 8,500 4.22 4.22 3.92 0 0 0
24/08/2018
4.22
 0 4.22 4.22 4.22 0 0 0
23/08/2018
4.22
 0 4.22 4.22 4.22 0 0 0
22/08/2018
4.22
 0 4.22 4.22 4.22 0 0 0
21/08/2018
4.22
 8 4.22 4.22 4.22 0 0 0
20/08/2018
4.22
 68 4.22 4.22 4.22 0 0 0
17/08/2018
4.22
 0 4.22 4.22 4.22 0 0 0
16/08/2018
4.22
 440 4.03 4.22 4.03 100 0 0.0
15/08/2018
4.03
 0 4.03 4.03 4.03 0 0 0
14/08/2018
4.03
 5,200 4.03 4.03 3.70 0 0 0
13/08/2018
4.03
 0 4.03 4.03 4.03 0 0 0
10/08/2018
4.03
 23,900 4.26 4.26 3.89 3,000 22,000 -0.2
09/08/2018
4.26
 5,000 4.55 4.55 4.26 0 5,000 -0.1
08/08/2018
4.55
 0 4.55 4.55 4.55 0 0 0
07/08/2018
4.55
 3,100 4.74 4.74 4.29 100 0 0.0
06/08/2018
4.74
 100 4.44 4.74 4.74 100 0 0.0
03/08/2018
4.44
 100 4.37 4.44 4.44 100 0 0.0
02/08/2018
4.37
 0 4.37 4.37 4.37 0 0 0
01/08/2018
4.37
 700 4.37 4.37 4.37 0 0 0
31/07/2018
4.37
 1,200 4.18 4.37 4.22 0 0 0
30/07/2018
4.18
 4,000 4.18 4.22 4.18 0 0 0
27/07/2018
4.18
 6,300 4.22 4.22 4.18 0 0 0
26/07/2018
4.22
 2,000 4.18 4.22 4.22 0 0 0
25/07/2018
4.18
 200 4.26 4.26 4.18 0 0 0
24/07/2018
4.26
 6,000 4.63 4.63 4.26 0 0 0
23/07/2018
4.63
 0 4.63 4.63 4.63 0 0 0
20/07/2018
4.63
 0 4.63 4.63 4.63 0 0 0
19/07/2018
4.63
 9,000 5.03 5.03 4.63 9,000 6,000 0.0
18/07/2018
5.03
 100 4.63 5.03 5.03 0 100 -0.0
17/07/2018
4.63
 100 4.44 4.63 4.63 100 0 0.0
16/07/2018
4.44
 0 4.44 4.44 4.44 0 0 0
13/07/2018
4.44
 0 4.44 4.44 4.44 0 0 0
12/07/2018
4.44
 0 4.44 4.44 4.44 0 0 0
11/07/2018
4.44
 0 4.44 4.44 4.44 0 0 0
10/07/2018
4.44
 0 4.44 4.44 4.44 0 0 0
09/07/2018
4.44
 0 4.44 4.44 4.44 0 0 0
06/07/2018
4.44
 0 4.44 4.44 4.44 0 0 0
05/07/2018
4.44
 0 4.44 4.44 4.44 0 0 0
04/07/2018
4.44
 0 4.44 4.44 4.44 0 0 0
03/07/2018
4.44
 0 4.44 4.44 4.44 0 0 0
02/07/2018
4.44
 700 4.59 4.59 4.44 0 0 0
29/06/2018
4.59
 100 4.33 4.59 4.59 100 0 0.0
28/06/2018
4.33
 0 4.33 4.33 4.33 0 0 0
27/06/2018
4.33
 400 4.33 4.33 4.33 0 0 0
26/06/2018
4.33
 0 4.33 4.33 4.33 0 0 0
25/06/2018
4.33
 0 4.33 4.33 4.33 0 0 0
22/06/2018
4.33
 0 4.33 4.33 4.33 0 0 0
21/06/2018
4.33
 0 4.33 4.33 4.33 0 0 0
20/06/2018
4.33
 15,000 4.40 4.40 4.33 0 15,000 -0.2
19/06/2018
4.40
 90 4.40 4.40 4.40 0 0 0
18/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
15/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
14/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
13/06/2018
4.40
 700 4.48 4.48 4.40 0 0 0
12/06/2018
4.48
 0 4.48 4.48 4.48 0 0 0
11/06/2018
4.48
 0 4.48 4.48 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |