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)
08/06/2018
4.48
 0 4.48 4.48 4.48 0 0 0
07/06/2018
4.48
 2,500 4.44 4.48 4.44 0 0 0
06/06/2018
4.44
 1,300 4.55 4.55 4.44 0 0 0
05/06/2018
4.55
 500 4.51 4.55 4.55 0 0 0
04/06/2018
4.51
 0 4.51 4.51 4.51 0 0 0
01/06/2018
4.51
 100 4.51 4.51 4.51 0 0 0
31/05/2018
4.51
 6,700 4.77 5.00 4.48 0 0 0
30/05/2018
4.77
 0 4.77 4.77 4.77 0 0 0
29/05/2018
4.77
 149 4.40 4.77 4.77 0 0 0
28/05/2018
4.40
 800 4.63 4.63 4.40 0 0 0
25/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
24/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
23/05/2018
4.63
 1,100 4.63 4.63 4.48 0 0 0
22/05/2018
4.63
 3,600 4.66 4.66 4.48 0 0 0
21/05/2018
4.66
 600 4.74 4.74 4.51 0 0 0
18/05/2018
4.74
 100 4.63 4.74 4.74 0 0 0
17/05/2018
4.63
 9,100 4.59 4.63 4.55 0 0 0
16/05/2018
4.59
 91,400 4.59 4.66 4.59 0 0 0
15/05/2018
4.59
 651 4.59 4.59 4.59 0 0 0
14/05/2018
4.59
 4,700 4.48 4.63 4.59 0 0 0
11/05/2018
4.48
 400 4.77 4.77 4.48 0 0 0
10/05/2018
4.77
 3,000 4.77 4.77 4.77 3,000 0 0.0
09/05/2018
4.77
 0 4.77 4.77 4.77 0 0 0
08/05/2018
4.77
 10,200 4.81 4.81 4.40 0 0 0
07/05/2018
4.81
 2,100 4.81 4.81 4.59 0 0 0
04/05/2018
4.81
 0 4.81 4.81 4.81 0 0 0
03/05/2018
4.81
 2,900 4.70 4.81 4.44 0 0 0
02/05/2018
4.70
 0 4.70 4.70 4.70 0 0 0
27/04/2018
4.70
 600 4.55 4.70 4.48 0 0 0
26/04/2018
4.55
 100 4.55 4.55 4.55 0 0 0
24/04/2018
4.55
 4,200 4.55 4.63 4.55 0 0 0
23/04/2018
4.55
 0 4.55 4.55 4.55 0 0 0
20/04/2018
4.55
 200 4.70 4.70 4.55 0 0 0
19/04/2018
4.70
 100 4.70 4.70 4.70 0 0 0
18/04/2018
4.70
 24,200 4.70 4.77 4.70 5,000 4,200 0.0
17/04/2018
4.70
 2,300 4.70 4.74 4.70 0 0 0
16/04/2018
4.70
 1,000 4.66 4.70 4.70 0 0 0
13/04/2018
4.66
 5,900 4.66 4.77 4.66 100 0 0.0
12/04/2018
4.66
 2,300 4.74 4.74 4.66 0 0 0
11/04/2018
4.74
 5,200 4.66 4.74 4.66 0 0 0
10/04/2018
4.66
 0 4.66 4.66 4.66 0 0 0
09/04/2018
4.66
 2,700 4.70 4.70 4.66 200 0 0.0
06/04/2018
4.70
 15,400 4.66 4.70 4.66 14,000 0 0.2
05/04/2018
4.66
 0 4.66 4.66 4.66 0 0 0
04/04/2018
4.66
 5,700 4.81 4.81 4.59 2,900 0 0.0
03/04/2018
4.81
 0 4.81 4.81 4.81 0 0 0
02/04/2018
4.81
 25,100 4.81 4.81 4.77 24,000 10,000 0.2
30/03/2018
4.81
 2,600 4.85 4.85 4.77 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
4.85
 7,100 4.55 4.96 4.63 500 0 0.0
28/03/2018
4.55
 3,200 4.68 4.68 4.42 0 0 0
27/03/2018
4.68
 2,100 4.39 4.75 4.68 0 0 0
26/03/2018
4.39
 5,500 4.45 4.45 4.32 0 0 0
23/03/2018
4.45
 1,000 4.42 4.45 4.45 0 0 0
22/03/2018
4.42
 0 4.42 4.42 4.42 0 0 0
21/03/2018
4.42
 2,600 4.45 4.45 4.42 0 1,100 -0.0
20/03/2018
4.45
 2,700 4.49 4.49 4.45 0 0 0
19/03/2018
4.49
 7,600 4.45 4.49 4.42 3,000 0 0.0
16/03/2018
4.45
 2,600 4.45 4.45 4.39 0 0 0
15/03/2018
4.45
 5,800 4.58 4.58 4.45 0 0 0
14/03/2018
4.58
 200 4.49 4.58 4.49 0 0 0
13/03/2018
4.49
 1,900 4.72 4.72 4.49 0 0 0
12/03/2018
4.72
 1,500 4.29 4.72 4.29 200 0 0.0
09/03/2018
4.29
 5,200 4.32 4.35 4.29 3,000 3,000 0
08/03/2018
4.32
 25,000 4.49 4.49 4.32 0 0 0
07/03/2018
4.49
 100 4.49 4.49 4.49 0 0 0
06/03/2018
4.49
 2,000 4.45 4.49 4.49 0 0 0
05/03/2018
4.45
 4,400 4.49 4.49 4.39 0 0 0
02/03/2018
4.49
 5,500 4.49 4.49 4.29 0 0 0
01/03/2018
4.49
 5,700 4.55 4.85 4.45 100 0 0.0
28/02/2018
4.55
 4,600 4.58 4.58 4.35 100 0 0.0
27/02/2018
4.58
 0 4.58 4.58 4.58 0 0 0
26/02/2018
4.58
 1,500 4.62 4.62 4.58 600 0 0.0
23/02/2018
4.62
 11,700 4.85 4.85 4.62 2,900 0 0.0
22/02/2018
4.85
 0 4.85 4.85 4.85 0 0 0
21/02/2018
4.85
 100 4.55 4.85 4.85 100 0 0.0
13/02/2018
4.55
 200 4.65 4.65 4.55 0 0 0
12/02/2018
4.65
 0 4.65 4.65 4.65 0 0 0
09/02/2018
4.65
 3,100 4.68 4.68 4.42 0 0 0
08/02/2018
4.68
 5,200 4.82 4.82 4.45 0 0 0
07/02/2018
4.82
 10,813 4.95 4.95 4.45 3,000 0 0.0
06/02/2018
4.95
 0 4.95 4.95 4.95 0 0 0
05/02/2018
4.95
 3,150 4.55 4.95 4.91 500 0 0.0
02/02/2018
4.55
 17,300 4.49 4.55 4.45 2,000 0 0.0
01/02/2018
4.49
 9,200 4.65 4.65 4.49 0 0 0
31/01/2018
4.65
 24,100 4.65 4.72 4.65 16,500 21,200 -0.1
30/01/2018
4.65
 4,250 4.95 4.95 4.65 2,000 0 0.0
29/01/2018
4.95
 1,500 5.05 5.05 4.95 0 0 0
26/01/2018
5.05
 5,400 5.01 5.08 5.01 4,500 0 0.1
25/01/2018
5.01
 18,119 5.44 5.44 5.01 11,000 0 0.2
24/01/2018
5.44
 0 5.44 5.44 5.44 0 0 0
23/01/2018
5.44
 200 5.11 5.61 5.44 100 0 0.0
22/01/2018
5.11
 10,000 5.05 5.11 5.08 0 0 0
19/01/2018
5.05
 14,000 5.01 5.11 5.01 0 0 0
18/01/2018
5.01
 500 5.11 5.11 4.98 0 0 0
17/01/2018
5.11
 9,601 5.11 5.11 5.08 0 0 0
16/01/2018
5.11
 34,100 5.11 5.11 5.01 0 17,500 -0.3
15/01/2018
5.11
 4,070 5.21 5.21 5.08 0 0 0
12/01/2018
5.21
 31,000 5.28 5.28 5.08 0 0 0
11/01/2018
5.28
 7,510 5.31 5.34 5.18 200 0 0.0
10/01/2018
5.31
 13,000 5.38 5.38 5.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |