CTCP Khang Minh Group (gkm)

2.30
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
(2025-11-04) 		-0.40 -14.81% 4,720,100 -99,000 -0.3
2.30
2.80
2.30
2 tháng
(2025-10-06) 		-1.90 -45.24% 6,349,700 -99,000 -0.3
2.30
4.20
2.30
3 tháng
(2025-09-05) 		-2.90 -55.77% 14,943,300 -59,700 -0.1
2.30
5.20
2.30
6 tháng
(2025-06-09) 		-1.80 -43.90% 60,997,600 3,800 0.3
2.30
6.60
2.30
12 tháng
(2024-12-09) 		-3.40 -59.65% 119,771,231 50,800 0.4
2.30
6.60
2.30
24 tháng
(2023-12-15) 		-30.10 -92.90% 215,764,521 -172,185 3.5
2.30
42
2.30
36 tháng
(2022-12-20) 		-18 -88.67% 276,149,256 -145,774 4.2
2.30
44.25
2.30
60 tháng
(2020-12-30) 		-7.94 -77.53% 451,204,940 -66,184 3.3
2.30
44.25
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2017
6.71
 47,700 6.71 7.08 6.66 0 0 0
30/11/2017
6.71
 39,900 6.66 6.75 6.66 0 0 0
29/11/2017
6.66
 46,300 6.75 6.75 6.66 0 0 0
28/11/2017
6.75
 50,900 6.71 6.80 6.71 0 0 0
27/11/2017
6.71
 52,600 6.75 6.80 6.71 0 0 0
24/11/2017
6.75
 52,100 6.71 6.80 6.71 0 0 0
23/11/2017
6.71
 48,200 6.80 6.80 6.71 0 0 0
22/11/2017
6.80
 51,500 6.75 6.80 6.71 0 0 0
21/11/2017
6.75
 46,900 6.80 6.80 6.75 0 0 0
20/11/2017
6.80
 54,400 6.75 6.80 6.71 0 0 0
17/11/2017
6.75
 45,200 6.75 6.80 6.66 0 0 0
16/11/2017
6.75
 40,000 6.80 6.80 6.75 0 0 0
15/11/2017
6.80
 43,200 6.80 6.80 6.71 0 0 0
14/11/2017
6.80
 41,200 6.80 6.80 6.66 0 0 0
13/11/2017
6.80
 50,200 6.75 6.80 6.66 0 0 0
10/11/2017
6.75
 49,500 6.75 6.80 6.66 0 0 0
09/11/2017
6.75
 46,400 6.80 6.80 6.71 0 0 0
08/11/2017
6.80
 49,000 6.80 6.80 6.71 0 0 0
07/11/2017
6.80
 40,500 6.80 6.80 6.71 0 0 0
06/11/2017
6.80
 38,400 6.80 6.85 6.71 0 0 0
03/11/2017
6.80
 45,400 6.75 6.80 6.66 0 0 0
02/11/2017
6.75
 42,100 6.75 6.80 6.71 0 0 0
01/11/2017
6.75
 44,400 6.80 6.80 6.71 0 0 0
31/10/2017
6.80
 51,400 6.75 6.80 6.71 0 0 0
30/10/2017
6.75
 50,700 6.80 6.80 6.71 0 0 0
27/10/2017
6.80
 41,300 6.75 6.80 6.71 0 0 0
26/10/2017
6.75
 34,600 6.80 6.80 6.75 0 0 0
25/10/2017
6.80
 35,700 6.80 6.80 6.75 0 0 0
24/10/2017
6.80
 51,200 6.71 6.80 6.71 0 0 0
23/10/2017
6.71
 35,500 6.71 6.75 6.71 0 0 0
20/10/2017
6.71
 37,300 6.75 6.80 6.71 0 0 0
19/10/2017
6.75
 33,600 6.85 6.85 6.75 0 0 0
18/10/2017
6.85
 57,200 6.85 6.85 6.71 0 0 0
17/10/2017
6.85
 50,700 6.85 6.85 6.71 0 0 0
16/10/2017
6.85
 55,700 6.85 6.85 6.71 0 0 0
13/10/2017
6.85
 64,400 6.80 6.85 6.71 0 0 0
12/10/2017
6.80
 52,900 6.75 6.80 6.71 0 0 0
11/10/2017
6.75
 44,900 6.80 6.80 6.71 0 0 0
10/10/2017
6.80
 47,700 6.85 6.85 6.71 0 0 0
09/10/2017
6.85
 53,400 6.80 6.85 6.66 0 0 0
06/10/2017
6.80
 34,300 6.80 6.80 6.71 0 0 0
05/10/2017
6.80
 42,500 6.75 6.80 6.66 0 0 0
04/10/2017
6.75
 40,900 6.75 6.75 6.66 0 0 0
03/10/2017
6.75
 36,800 6.75 6.75 6.66 0 0 0
02/10/2017
6.75
 42,700 6.71 6.75 6.66 0 0 0
29/09/2017
6.71
 41,000 6.75 6.80 6.66 0 0 0
28/09/2017
6.75
 44,400 6.80 6.80 6.66 0 0 0
27/09/2017
6.80
 36,900 6.75 6.80 6.66 0 0 0
26/09/2017
6.75
 30,100 6.75 6.80 6.75 0 0 0
25/09/2017
6.75
 49,100 6.80 6.80 6.66 0 0 0
22/09/2017
6.80
 63,800 6.85 6.85 6.66 0 0 0
21/09/2017
6.85
 56,900 6.71 6.85 6.75 0 0 0
20/09/2017
6.71
 80,300 6.80 6.85 6.71 0 0 0
19/09/2017
6.80
 70,700 6.75 6.80 6.66 0 0 0
18/09/2017
6.75
 69,300 6.80 6.85 6.66 0 0 0
15/09/2017
6.80
 70,100 6.80 6.85 6.71 0 0 0
14/09/2017
6.80
 65,500 6.85 6.85 6.66 0 0 0
13/09/2017
6.85
 74,100 6.85 6.89 6.66 0 0 0
12/09/2017
6.85
 76,300 6.80 6.85 6.62 0 0 0
11/09/2017
6.80
 56,000 6.80 6.80 6.75 0 0 0
08/09/2017
6.80
 90,700 6.75 6.80 6.62 0 0 0
07/09/2017
6.75
 66,600 6.75 6.85 6.62 0 0 0
06/09/2017
6.75
 80,400 6.80 6.85 6.62 0 0 0
05/09/2017
6.80
 73,900 6.71 6.89 6.66 0 0 0
01/09/2017
6.71
 57,700 6.75 6.80 6.62 0 0 0
31/08/2017
6.75
 56,700 6.71 6.85 6.62 0 0 0
30/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2017
6.71
 77,400 6.71 6.89 6.62 0 0 0
29/08/2017
6.71
 32,700 6.58 6.71 6.49 0 0 0
28/08/2017
6.58
 92,800 6.41 6.58 6.28 0 0 0
25/08/2017
6.41
 58,600 6.41 6.45 6.28 0 0 0
24/08/2017
6.41
 56,000 6.45 6.49 6.32 0 0 0
23/08/2017
6.45
 53,500 6.36 6.45 6.28 0 0 0
22/08/2017
6.36
 35,800 6.41 6.49 6.36 0 0 0
21/08/2017
6.41
 33,700 6.36 6.54 6.28 0 0 0
18/08/2017
6.36
 28,700 6.41 6.41 6.32 0 0 0
17/08/2017
6.41
 35,400 6.41 6.54 6.41 0 0 0
16/08/2017
6.41
 30,000 6.49 6.54 6.36 0 0 0
15/08/2017
6.49
 32,900 6.41 6.71 6.36 0 0 0
14/08/2017
6.41
 99,100 6.62 6.62 6.41 0 0 0
11/08/2017
6.62
 65,800 6.58 6.67 6.28 0 0 0
10/08/2017
6.58
 38,700 6.54 6.62 6.41 0 5,000 -0.1
09/08/2017
6.54
 55,700 6.58 6.62 6.41 0 0 0
08/08/2017
6.58
 55,500 6.62 6.67 6.49 0 0 0
07/08/2017
6.62
 103,400 6.67 6.71 6.49 0 0 0
04/08/2017
6.67
 36,100 6.62 6.67 6.41 0 0 0
03/08/2017
6.62
 56,800 6.84 7.27 6.62 5,000 0 0.1
02/08/2017
6.84
 145,200 6.80 6.84 6.58 0 0 0
01/08/2017
6.80
 53,400 6.71 7.05 6.62 0 0 0
31/07/2017
6.71
 79,000 7.01 7.36 6.62 0 0 0
28/07/2017
7.01
 12,800 7.79 7.79 7.01 0 0 0
27/07/2017
7.79
 33,900 8.53 8.53 7.79 0 0 0
26/07/2017
8.53
 45,000 9.09 9.09 8.27 0 0 0
25/07/2017
9.09
 49,900 9.35 9.39 9.09 0 0 0
24/07/2017
9.35
 37,900 8.96 9.82 9.09 0 0 0
21/07/2017
8.96
 52,000 8.18 8.96 8.92 0 0 0
20/07/2017
8.18
 12,900 7.44 8.18 8.18 0 0 0
19/07/2017
7.44
 9,900 6.80 7.44 7.44 0 0 0
18/07/2017
6.80
 5,000 6.19 6.80 6.80 0 0 0
17/07/2017
6.19
 3,000 6.19 6.19 6.19 0 0 0
30/11/-0001
2.03
 1,724,080 2.21 2.38 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |