CTCP Kiên Hùng (khs)

13
-0.40
(-2.99%)
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
(2026-06-29) 		0.20 1.60% 106,900 0 0
12
13.40
13.40
2 tháng
(2026-05-29) 		0.52 4.25% 155,700 0 0
12
13.40
13.40
3 tháng
(2026-04-29) 		0.23 1.87% 274,400 -100 0
11.82
13.40
13.40
6 tháng
(2026-01-29) 		-2.06 -13.93% 793,600 -100 0
11.82
14.76
13.40
12 tháng
(2025-08-04) 		-5.41 -29.86% 3,207,000 -200 -0.0
11.82
19.14
13.40
24 tháng
(2024-08-07) 		5.30 71.57% 13,584,307 -2,900 -0.0
6.96
23.13
13.40
36 tháng
(2023-08-14) 		4.11 47.78% 13,804,102 -21,500 -0.2
5.52
23.13
13.40
60 tháng
(2021-08-23) 		-0.23 -1.79% 14,541,423 -31,019 -0.2
5.52
23.13
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2018
3.87
 6,000 4.21 4.21 3.87 0 0 0
23/07/2018
4.21
 0 4.21 4.21 4.21 0 0 0
20/07/2018
4.21
 0 4.21 4.21 4.21 0 0 0
19/07/2018
4.21
 9,000 4.58 4.58 4.21 9,000 6,000 0.0
18/07/2018
4.58
 100 4.21 4.58 4.58 0 100 -0.0
17/07/2018
4.21
 100 4.04 4.21 4.21 100 0 0.0
16/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
13/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
12/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
11/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
10/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
09/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
06/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
05/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
04/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
03/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
02/07/2018
4.04
 700 4.17 4.17 4.04 0 0 0
29/06/2018
4.17
 100 3.94 4.17 4.17 100 0 0.0
28/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
27/06/2018
3.94
 400 3.94 3.94 3.94 0 0 0
26/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
25/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
22/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
21/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
20/06/2018
3.94
 15,000 4.00 4.00 3.94 0 15,000 -0.2
19/06/2018
4.00
 90 4.00 4.00 4.00 0 0 0
18/06/2018
4.00
 0 4.00 4.00 4.00 0 0 0
15/06/2018
4.00
 0 4.00 4.00 4.00 0 0 0
14/06/2018
4.00
 0 4.00 4.00 4.00 0 0 0
13/06/2018
4.00
 700 4.07 4.07 4.00 0 0 0
12/06/2018
4.07
 0 4.07 4.07 4.07 0 0 0
11/06/2018
4.07
 0 4.07 4.07 4.07 0 0 0
08/06/2018
4.07
 0 4.07 4.07 4.07 0 0 0
07/06/2018
4.07
 2,500 4.04 4.07 4.04 0 0 0
06/06/2018
4.04
 1,300 4.14 4.14 4.04 0 0 0
05/06/2018
4.14
 500 4.10 4.14 4.14 0 0 0
04/06/2018
4.10
 0 4.10 4.10 4.10 0 0 0
01/06/2018
4.10
 100 4.10 4.10 4.10 0 0 0
31/05/2018
4.10
 6,700 4.34 4.54 4.07 0 0 0
30/05/2018
4.34
 0 4.34 4.34 4.34 0 0 0
29/05/2018
4.34
 149 4.00 4.34 4.34 0 0 0
28/05/2018
4.00
 800 4.21 4.21 4.00 0 0 0
25/05/2018
4.21
 0 4.21 4.21 4.21 0 0 0
24/05/2018
4.21
 0 4.21 4.21 4.21 0 0 0
23/05/2018
4.21
 1,100 4.21 4.21 4.07 0 0 0
22/05/2018
4.21
 3,600 4.24 4.24 4.07 0 0 0
21/05/2018
4.24
 600 4.31 4.31 4.10 0 0 0
18/05/2018
4.31
 100 4.21 4.31 4.31 0 0 0
17/05/2018
4.21
 9,100 4.17 4.21 4.14 0 0 0
16/05/2018
4.17
 91,400 4.17 4.24 4.17 0 0 0
15/05/2018
4.17
 651 4.17 4.17 4.17 0 0 0
14/05/2018
4.17
 4,700 4.07 4.21 4.17 0 0 0
11/05/2018
4.07
 400 4.34 4.34 4.07 0 0 0
10/05/2018
4.34
 3,000 4.34 4.34 4.34 3,000 0 0.0
09/05/2018
4.34
 0 4.34 4.34 4.34 0 0 0
08/05/2018
4.34
 10,200 4.37 4.37 4.00 0 0 0
07/05/2018
4.37
 2,100 4.37 4.37 4.17 0 0 0
04/05/2018
4.37
 0 4.37 4.37 4.37 0 0 0
03/05/2018
4.37
 2,900 4.27 4.37 4.04 0 0 0
02/05/2018
4.27
 0 4.27 4.27 4.27 0 0 0
27/04/2018
4.27
 600 4.14 4.27 4.07 0 0 0
26/04/2018
4.14
 100 4.14 4.14 4.14 0 0 0
24/04/2018
4.14
 4,200 4.14 4.21 4.14 0 0 0
23/04/2018
4.14
 0 4.14 4.14 4.14 0 0 0
20/04/2018
4.14
 200 4.27 4.27 4.14 0 0 0
19/04/2018
4.27
 100 4.27 4.27 4.27 0 0 0
18/04/2018
4.27
 24,200 4.27 4.34 4.27 5,000 4,200 0.0
17/04/2018
4.27
 2,300 4.27 4.31 4.27 0 0 0
16/04/2018
4.27
 1,000 4.24 4.27 4.27 0 0 0
13/04/2018
4.24
 5,900 4.24 4.34 4.24 100 0 0.0
12/04/2018
4.24
 2,300 4.31 4.31 4.24 0 0 0
11/04/2018
4.31
 5,200 4.24 4.31 4.24 0 0 0
10/04/2018
4.24
 0 4.24 4.24 4.24 0 0 0
09/04/2018
4.24
 2,700 4.27 4.27 4.24 200 0 0.0
06/04/2018
4.27
 15,400 4.24 4.27 4.24 14,000 0 0.2
05/04/2018
4.24
 0 4.24 4.24 4.24 0 0 0
04/04/2018
4.24
 5,700 4.37 4.37 4.17 2,900 0 0.0
03/04/2018
4.37
 0 4.37 4.37 4.37 0 0 0
02/04/2018
4.37
 25,100 4.37 4.37 4.34 24,000 10,000 0.2
30/03/2018
4.37
 2,600 4.41 4.41 4.34 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
4.41
 7,100 4.14 4.51 4.21 500 0 0.0
28/03/2018
4.14
 3,200 4.26 4.26 4.02 0 0 0
27/03/2018
4.26
 2,100 3.99 4.32 4.26 0 0 0
26/03/2018
3.99
 5,500 4.05 4.05 3.93 0 0 0
23/03/2018
4.05
 1,000 4.02 4.05 4.05 0 0 0
22/03/2018
4.02
 0 4.02 4.02 4.02 0 0 0
21/03/2018
4.02
 2,600 4.05 4.05 4.02 0 1,100 -0.0
20/03/2018
4.05
 2,700 4.08 4.08 4.05 0 0 0
19/03/2018
4.08
 7,600 4.05 4.08 4.02 3,000 0 0.0
16/03/2018
4.05
 2,600 4.05 4.05 3.99 0 0 0
15/03/2018
4.05
 5,800 4.17 4.17 4.05 0 0 0
14/03/2018
4.17
 200 4.08 4.17 4.08 0 0 0
13/03/2018
4.08
 1,900 4.29 4.29 4.08 0 0 0
12/03/2018
4.29
 1,500 3.90 4.29 3.90 200 0 0.0
09/03/2018
3.90
 5,200 3.93 3.96 3.90 3,000 3,000 0
08/03/2018
3.93
 25,000 4.08 4.08 3.93 0 0 0
07/03/2018
4.08
 100 4.08 4.08 4.08 0 0 0
06/03/2018
4.08
 2,000 4.05 4.08 4.08 0 0 0
05/03/2018
4.05
 4,400 4.08 4.08 3.99 0 0 0
02/03/2018
4.08
 5,500 4.08 4.08 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |