CTCP Kiên Hùng (khs)

16.40
0.20
(1.23%)
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
(2025-11-04) 		-1.60 -8.99% 308,500 0 0
16.20
17.80
16.20
2 tháng
(2025-10-06) 		-6.40 -28.32% 805,500 0 0
16.20
23.30
16.20
3 tháng
(2025-09-05) 		-7.30 -31.06% 1,166,800 0 0
16.20
23.50
16.20
6 tháng
(2025-06-09) 		-8.15 -33.46% 3,018,800 0 0
16.20
29
16.20
12 tháng
(2024-12-09) 		6.13 60.92% 10,400,109 -2,700 -0.0
9.91
29
16.20
24 tháng
(2023-12-15) 		8.49 110.18% 12,156,802 -2,800 -0.0
6.92
29
16.20
36 tháng
(2022-12-20) 		5.65 53.57% 12,345,052 -35,419 -0.4
6.92
29
16.20
60 tháng
(2020-12-30) 		7.93 95.99% 13,850,272 -55,919 -0.5
6.92
29
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
5.48
 2,900 5.36 5.48 5.06 0 0 0
02/05/2018
5.36
 0 5.36 5.36 5.36 0 0 0
27/04/2018
5.36
 600 5.19 5.36 5.10 0 0 0
26/04/2018
5.19
 100 5.19 5.19 5.19 0 0 0
24/04/2018
5.19
 4,200 5.19 5.27 5.19 0 0 0
23/04/2018
5.19
 0 5.19 5.19 5.19 0 0 0
20/04/2018
5.19
 200 5.36 5.36 5.19 0 0 0
19/04/2018
5.36
 100 5.36 5.36 5.36 0 0 0
18/04/2018
5.36
 24,200 5.36 5.44 5.36 5,000 4,200 0.0
17/04/2018
5.36
 2,300 5.36 5.40 5.36 0 0 0
16/04/2018
5.36
 1,000 5.31 5.36 5.36 0 0 0
13/04/2018
5.31
 5,900 5.31 5.44 5.31 100 0 0.0
12/04/2018
5.31
 2,300 5.40 5.40 5.31 0 0 0
11/04/2018
5.40
 5,200 5.31 5.40 5.31 0 0 0
10/04/2018
5.31
 0 5.31 5.31 5.31 0 0 0
09/04/2018
5.31
 2,700 5.36 5.36 5.31 200 0 0.0
06/04/2018
5.36
 15,400 5.31 5.36 5.31 14,000 0 0.2
05/04/2018
5.31
 0 5.31 5.31 5.31 0 0 0
04/04/2018
5.31
 5,700 5.48 5.48 5.23 2,900 0 0.0
03/04/2018
5.48
 0 5.48 5.48 5.48 0 0 0
02/04/2018
5.48
 25,100 5.48 5.48 5.44 24,000 10,000 0.2
30/03/2018
5.48
 2,600 5.53 5.53 5.44 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
5.53
 7,100 5.19 5.65 5.27 500 0 0.0
28/03/2018
5.19
 3,200 5.34 5.34 5.04 0 0 0
27/03/2018
5.34
 2,100 5.00 5.41 5.34 0 0 0
26/03/2018
5.00
 5,500 5.08 5.08 4.92 0 0 0
23/03/2018
5.08
 1,000 5.04 5.08 5.08 0 0 0
22/03/2018
5.04
 0 5.04 5.04 5.04 0 0 0
21/03/2018
5.04
 2,600 5.08 5.08 5.04 0 1,100 -0.0
20/03/2018
5.08
 2,700 5.11 5.11 5.08 0 0 0
19/03/2018
5.11
 7,600 5.08 5.11 5.04 3,000 0 0.0
16/03/2018
5.08
 2,600 5.08 5.08 5.00 0 0 0
15/03/2018
5.08
 5,800 5.23 5.23 5.08 0 0 0
14/03/2018
5.23
 200 5.11 5.23 5.11 0 0 0
13/03/2018
5.11
 1,900 5.38 5.38 5.11 0 0 0
12/03/2018
5.38
 1,500 4.89 5.38 4.89 200 0 0.0
09/03/2018
4.89
 5,200 4.92 4.96 4.89 3,000 3,000 0
08/03/2018
4.92
 25,000 5.11 5.11 4.92 0 0 0
07/03/2018
5.11
 100 5.11 5.11 5.11 0 0 0
06/03/2018
5.11
 2,000 5.08 5.11 5.11 0 0 0
05/03/2018
5.08
 4,400 5.11 5.11 5.00 0 0 0
02/03/2018
5.11
 5,500 5.11 5.11 4.89 0 0 0
01/03/2018
5.11
 5,700 5.19 5.53 5.08 100 0 0.0
28/02/2018
5.19
 4,600 5.23 5.23 4.96 100 0 0.0
27/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
26/02/2018
5.23
 1,500 5.26 5.26 5.23 600 0 0.0
23/02/2018
5.26
 11,700 5.53 5.53 5.26 2,900 0 0.0
22/02/2018
5.53
 0 5.53 5.53 5.53 0 0 0
21/02/2018
5.53
 100 5.19 5.53 5.53 100 0 0.0
13/02/2018
5.19
 200 5.30 5.30 5.19 0 0 0
12/02/2018
5.30
 0 5.30 5.30 5.30 0 0 0
09/02/2018
5.30
 3,100 5.34 5.34 5.04 0 0 0
08/02/2018
5.34
 5,200 5.49 5.49 5.08 0 0 0
07/02/2018
5.49
 10,813 5.64 5.64 5.08 3,000 0 0.0
06/02/2018
5.64
 0 5.64 5.64 5.64 0 0 0
05/02/2018
5.64
 3,150 5.19 5.64 5.60 500 0 0.0
02/02/2018
5.19
 17,300 5.11 5.19 5.08 2,000 0 0.0
01/02/2018
5.11
 9,200 5.30 5.30 5.11 0 0 0
31/01/2018
5.30
 24,100 5.30 5.38 5.30 16,500 21,200 -0.1
30/01/2018
5.30
 4,250 5.64 5.64 5.30 2,000 0 0.0
29/01/2018
5.64
 1,500 5.75 5.75 5.64 0 0 0
26/01/2018
5.75
 5,400 5.71 5.79 5.71 4,500 0 0.1
25/01/2018
5.71
 18,119 6.20 6.20 5.71 11,000 0 0.2
24/01/2018
6.20
 0 6.20 6.20 6.20 0 0 0
23/01/2018
6.20
 200 5.83 6.39 6.20 100 0 0.0
22/01/2018
5.83
 10,000 5.75 5.83 5.79 0 0 0
19/01/2018
5.75
 14,000 5.71 5.83 5.71 0 0 0
18/01/2018
5.71
 500 5.83 5.83 5.68 0 0 0
17/01/2018
5.83
 9,601 5.83 5.83 5.79 0 0 0
16/01/2018
5.83
 34,100 5.83 5.83 5.71 0 17,500 -0.3
15/01/2018
5.83
 4,070 5.94 5.94 5.79 0 0 0
12/01/2018
5.94
 31,000 6.01 6.01 5.79 0 0 0
11/01/2018
6.01
 7,510 6.05 6.09 5.90 200 0 0.0
10/01/2018
6.05
 13,000 6.13 6.13 6.05 0 0 0
09/01/2018
6.13
 29,442 6.13 6.17 6.01 0 0 0
08/01/2018
6.13
 48,100 6.13 6.17 6.05 0 5,100 -0.1
05/01/2018
6.13
 13,443 6.28 6.28 6.09 100 0 0.0
04/01/2018
6.28
 34,347 6.24 6.28 5.79 10,800 13,000 -0.0
03/01/2018
6.24
 34,040 6.62 6.62 6.20 10,300 3,200 0.1
02/01/2018
6.62
 22,637 7.14 7.14 6.54 12,100 0 0.2
29/12/2017
7.14
 138,843 6.77 7.14 6.32 10,200 0 0.2
28/12/2017
6.77
 121,051 6.32 6.92 6.50 5,200 0 0.1
27/12/2017
6.32
 124,410 5.75 6.32 5.98 19,500 0 0.3
26/12/2017
5.75
 184,000 5.75 6.39 5.45 0 0 0
30/11/-0001
4.74
 29,508 4.77 4.77 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |