CTCP Kiên Hùng (khs)

14.70
-0.40
(-2.65%)
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
(2026-03-30) 		-0.50 -3.21% 140,300 0 0
14.50
16.30
14.70
2 tháng
(2026-03-02) 		-0.89 -5.55% 364,700 0 0
14.39
16.36
14.70
3 tháng
(2026-01-29) 		-2.30 -13.21% 524,000 0 0
14.39
17.40
14.70
6 tháng
(2025-10-31) 		-0.79 -5% 1,643,100 -100 -0.0
14.39
17.96
14.70
12 tháng
(2025-05-05) 		-0.68 -4.33% 6,235,300 -100 -0.0
14.39
27.27
14.70
24 tháng
(2024-05-09) 		6.96 85.59% 13,333,853 -2,800 -0.0
7.40
27.27
14.70
36 tháng
(2023-05-15) 		0.73 5.09% 13,616,629 -36,167 -0.4
6.51
27.27
14.70
60 tháng
(2021-05-25) 		6.21 69.77% 14,744,122 -20,819 -0.0
6.51
27.27
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
4.88
 100 4.88 4.88 4.88 0 0 0
24/04/2018
4.88
 4,200 4.88 4.96 4.88 0 0 0
23/04/2018
4.88
 0 4.88 4.88 4.88 0 0 0
20/04/2018
4.88
 200 5.04 5.04 4.88 0 0 0
19/04/2018
5.04
 100 5.04 5.04 5.04 0 0 0
18/04/2018
5.04
 24,200 5.04 5.12 5.04 5,000 4,200 0.0
17/04/2018
5.04
 2,300 5.04 5.08 5.04 0 0 0
16/04/2018
5.04
 1,000 5.00 5.04 5.04 0 0 0
13/04/2018
5.00
 5,900 5.00 5.12 5.00 100 0 0.0
12/04/2018
5.00
 2,300 5.08 5.08 5.00 0 0 0
11/04/2018
5.08
 5,200 5.00 5.08 5.00 0 0 0
10/04/2018
5.00
 0 5.00 5.00 5.00 0 0 0
09/04/2018
5.00
 2,700 5.04 5.04 5.00 200 0 0.0
06/04/2018
5.04
 15,400 5.00 5.04 5.00 14,000 0 0.2
05/04/2018
5.00
 0 5.00 5.00 5.00 0 0 0
04/04/2018
5.00
 5,700 5.16 5.16 4.92 2,900 0 0.0
03/04/2018
5.16
 0 5.16 5.16 5.16 0 0 0
02/04/2018
5.16
 25,100 5.16 5.16 5.12 24,000 10,000 0.2
30/03/2018
5.16
 2,600 5.20 5.20 5.12 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
5.20
 7,100 4.88 5.32 4.96 500 0 0.0
28/03/2018
4.88
 3,200 5.02 5.02 4.74 0 0 0
27/03/2018
5.02
 2,100 4.70 5.09 5.02 0 0 0
26/03/2018
4.70
 5,500 4.77 4.77 4.63 0 0 0
23/03/2018
4.77
 1,000 4.74 4.77 4.77 0 0 0
22/03/2018
4.74
 0 4.74 4.74 4.74 0 0 0
21/03/2018
4.74
 2,600 4.77 4.77 4.74 0 1,100 -0.0
20/03/2018
4.77
 2,700 4.81 4.81 4.77 0 0 0
19/03/2018
4.81
 7,600 4.77 4.81 4.74 3,000 0 0.0
16/03/2018
4.77
 2,600 4.77 4.77 4.70 0 0 0
15/03/2018
4.77
 5,800 4.91 4.91 4.77 0 0 0
14/03/2018
4.91
 200 4.81 4.91 4.81 0 0 0
13/03/2018
4.81
 1,900 5.06 5.06 4.81 0 0 0
12/03/2018
5.06
 1,500 4.60 5.06 4.60 200 0 0.0
09/03/2018
4.60
 5,200 4.63 4.67 4.60 3,000 3,000 0
08/03/2018
4.63
 25,000 4.81 4.81 4.63 0 0 0
07/03/2018
4.81
 100 4.81 4.81 4.81 0 0 0
06/03/2018
4.81
 2,000 4.77 4.81 4.81 0 0 0
05/03/2018
4.77
 4,400 4.81 4.81 4.70 0 0 0
02/03/2018
4.81
 5,500 4.81 4.81 4.60 0 0 0
01/03/2018
4.81
 5,700 4.88 5.20 4.77 100 0 0.0
28/02/2018
4.88
 4,600 4.91 4.91 4.67 100 0 0.0
27/02/2018
4.91
 0 4.91 4.91 4.91 0 0 0
26/02/2018
4.91
 1,500 4.95 4.95 4.91 600 0 0.0
23/02/2018
4.95
 11,700 5.20 5.20 4.95 2,900 0 0.0
22/02/2018
5.20
 0 5.20 5.20 5.20 0 0 0
21/02/2018
5.20
 100 4.88 5.20 5.20 100 0 0.0
13/02/2018
4.88
 200 4.99 4.99 4.88 0 0 0
12/02/2018
4.99
 0 4.99 4.99 4.99 0 0 0
09/02/2018
4.99
 3,100 5.02 5.02 4.74 0 0 0
08/02/2018
5.02
 5,200 5.16 5.16 4.77 0 0 0
07/02/2018
5.16
 10,813 5.30 5.30 4.77 3,000 0 0.0
06/02/2018
5.30
 0 5.30 5.30 5.30 0 0 0
05/02/2018
5.30
 3,150 4.88 5.30 5.27 500 0 0.0
02/02/2018
4.88
 17,300 4.81 4.88 4.77 2,000 0 0.0
01/02/2018
4.81
 9,200 4.99 4.99 4.81 0 0 0
31/01/2018
4.99
 24,100 4.99 5.06 4.99 16,500 21,200 -0.1
30/01/2018
4.99
 4,250 5.30 5.30 4.99 2,000 0 0.0
29/01/2018
5.30
 1,500 5.41 5.41 5.30 0 0 0
26/01/2018
5.41
 5,400 5.37 5.44 5.37 4,500 0 0.1
25/01/2018
5.37
 18,119 5.83 5.83 5.37 11,000 0 0.2
24/01/2018
5.83
 0 5.83 5.83 5.83 0 0 0
23/01/2018
5.83
 200 5.48 6.01 5.83 100 0 0.0
22/01/2018
5.48
 10,000 5.41 5.48 5.44 0 0 0
19/01/2018
5.41
 14,000 5.37 5.48 5.37 0 0 0
18/01/2018
5.37
 500 5.48 5.48 5.34 0 0 0
17/01/2018
5.48
 9,601 5.48 5.48 5.44 0 0 0
16/01/2018
5.48
 34,100 5.48 5.48 5.37 0 17,500 -0.3
15/01/2018
5.48
 4,070 5.59 5.59 5.44 0 0 0
12/01/2018
5.59
 31,000 5.66 5.66 5.44 0 0 0
11/01/2018
5.66
 7,510 5.69 5.73 5.55 200 0 0.0
10/01/2018
5.69
 13,000 5.76 5.76 5.69 0 0 0
09/01/2018
5.76
 29,442 5.76 5.80 5.66 0 0 0
08/01/2018
5.76
 48,100 5.76 5.80 5.69 0 5,100 -0.1
05/01/2018
5.76
 13,443 5.90 5.90 5.73 100 0 0.0
04/01/2018
5.90
 34,347 5.87 5.90 5.44 10,800 13,000 -0.0
03/01/2018
5.87
 34,040 6.22 6.22 5.83 10,300 3,200 0.1
02/01/2018
6.22
 22,637 6.72 6.72 6.15 12,100 0 0.2
29/12/2017
6.72
 138,843 6.36 6.72 5.94 10,200 0 0.2
28/12/2017
6.36
 121,051 5.94 6.51 6.12 5,200 0 0.1
27/12/2017
5.94
 124,410 5.41 5.94 5.62 19,500 0 0.3
26/12/2017
5.41
 184,000 5.41 6.01 5.13 0 0 0
30/11/-0001
4.45
 29,508 4.49 4.49 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |