CTCP Khang Minh Group (gkm)

36.10
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
(2024-04-19) 		6.90 23.63% 5,377,200 -28,000 -0.9
28.40
36.10
36.10
2 tháng
(2024-03-19) 		3.20 9.73% 24,986,800 -94,800 -3.7
28.40
36.10
36.10
3 tháng
(2024-02-19) 		5 16.08% 38,107,900 55,747 0.9
28.40
36.10
36.10
6 tháng
(2023-11-20) 		3.40 10.40% 76,032,800 49,147 0.6
28.40
36.10
36.10
12 tháng
(2023-05-24) 		4.27 13.40% 110,950,798 75,580 1.3
28.40
44.25
36.10
24 tháng
(2022-05-30) 		-2.01 -5.26% 145,860,013 69,348 1.1
20.15
44.25
36.10
36 tháng
(2021-06-03) 		27.23 306.94% 253,542,337 -55,252 -3.2
8
44.25
36.10
60 tháng
(2019-06-14) 		27.06 299.36% 356,511,110 155,148 0.4
8
44.25
36.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
36.40
0.10
 97,500 36.30 36.50 35.80 0 2,100 -0.1
#202 25/07/2023
36.30
0.50
 184,700 35.80 36.90 35.80 0 2,900 -0.1
#203 24/07/2023
35.80
0.40
 129,000 35.40 35.80 35 0 2,000 -0.1
#204 21/07/2023
35.40
0.30
 336,000 35.10 35.40 35 0 100 -0.0
#205 20/07/2023
35.10
1.60
 155,500 33.50 35.10 33.30 0 0 0
#206 19/07/2023
33.50
-2.50
 308,400 36 36.10 33.50 0 0 0
#207 18/07/2023
36
-3
 115,400 39 39.60 36 0 0 0
#208 17/07/2023
39
-3.50
 38,100 42.50 42.70 39 0 0 0
#209 14/07/2023
42.50
0.20
 40,400 42.30 42.50 42.30 0 0 0
#210 13/07/2023
42.30
-0.12
 98,000 42.42 42.60 42.30 0 0 0
#211 12/07/2023
42.42
0.08
 69,800 42.33 42.50 42.17 0 0 0
#212 11/07/2023
42.33
-0.17
 62,100 42.50 42.67 41.42 2,500 0 0.1
#213 10/07/2023
42.50
-0.08
 114,100 42.58 42.75 42.50 0 0 0
#214 07/07/2023
42.58
0
 20,600 42.58 42.67 42.50 900 0 0.0
#215 06/07/2023
42.58
0.92
 53,500 41.67 42.58 42.17 1,900 0 0.1
#216 05/07/2023
41.67
-1.17
 46,800 42.83 42.92 38.50 200 0 0.0
#217 04/07/2023
42.83
-1.42
 441,840 44.25 44.42 42.83 100 0 0.0
#218 03/07/2023
44.25
1.75
 255,100 42.50 44.25 43.08 1,500 0 0.1
#219 30/06/2023
42.50
2.75
 445,400 39.75 42.50 39.75 0 0 0
#220 29/06/2023
39.75
3.33
 691,300 36.42 39.75 36.42 0 0 0
#221 28/06/2023
36.42
3.25
 841,705 33.17 36.42 33.17 0 0 0
#222 27/06/2023
33.17
0.17
 498,010 33 33.42 33.08 0 0 0
#223 26/06/2023
33
-0.08
 712,730 33.08 33.17 33 0 0 0
#224 23/06/2023
33.08
-0.33
 411,200 33.42 33.50 33.08 0 0 0
#225 22/06/2023
33.42
-0.08
 2,800 33.50 33.58 33.42 0 0 0
#226 21/06/2023
33.50
0
 117,400 33.50 33.58 33.42 0 0 0
#227 20/06/2023
33.50
0.08
 703,700 33.42 33.58 33.33 0 0 0
#228 19/06/2023
33.42
-0.17
 375,400 33.58 33.67 33.42 0 0 0
#229 16/06/2023
33.58
0.08
 1,493,400 33.50 33.58 33 0 0 0
#230 15/06/2023
33.50
0.17
 1,135,700 33.33 33.50 33 0 0 0
#231 14/06/2023
33.33
-0.42
 294,600 33.75 33.83 33 0 0 0
#232 13/06/2023
33.75
0
 512,705 33.75 33.92 33.58 0 0 0
#233 12/06/2023
33.75
0.92
 289,200 32.83 33.92 33.67 0 0 0
#234 09/06/2023
32.83
0.17
 133,800 32.67 32.83 32.58 0 0 0
#235 08/06/2023
32.67
0.08
 75,900 32.58 32.92 32.58 0 0 0
#236 07/06/2023
32.58
-0.08
 123,000 32.67 32.83 32.58 0 0 0
#237 06/06/2023
32.67
0
 94,100 32.67 32.83 32.58 0 0 0
#238 05/06/2023
32.67
0.17
 118,530 32.50 32.75 32.50 0 0 0
#239 02/06/2023
32.50
0.58
 74,984 31.92 32.50 31.75 0 0 0
#240 01/06/2023
31.92
0
 81,000 31.92 32.08 30.83 0 0 0
#241 31/05/2023
31.92
0.25
 313,200 31.67 31.92 31.50 0 0 0
#242 30/05/2023
31.67
0
 588,650 31.67 31.92 31.58 0 0 0
#243 29/05/2023
31.67
0.17
 106,544 31.50 31.92 31.50 0 0 0
#244 26/05/2023
31.50
-0.17
 132,400 31.67 31.67 31.42 0 0 0
#245 25/05/2023
31.67
-0.17
 263,400 31.83 31.83 31.58 0 0 0
#246 24/05/2023
31.83
0.33
 189,200 31.50 31.83 31.50 0 0 0
#247 23/05/2023
31.50
0
 121,800 31.50 31.58 31.50 0 0 0
#248 22/05/2023
31.50
-0.17
 244,519 31.67 31.67 31.50 0 0 0
#249 19/05/2023
31.67
-0.08
 24,230 31.75 31.92 31.67 0 0 0
#250 18/05/2023
31.75
0.17
 152,800 31.58 31.92 31.67 0 0 0
#251 17/05/2023
31.58
-0.17
 226,500 31.75 31.75 31.50 0 0 0
#252 16/05/2023
31.75
-0.08
 215,200 31.83 31.83 31.67 0 0 0
#253 15/05/2023
31.83
0.17
 73,100 31.67 31.83 31.67 0 0 0
#254 12/05/2023
31.67
-0.17
 177,400 31.83 31.92 31.67 0 0 0
#255 11/05/2023
31.83
-0.08
 104,200 31.92 31.92 31.67 0 0 0
#256 10/05/2023
31.92
0
 112,002 31.92 32 31.67 0 0 0
#257 09/05/2023
31.92
0.08
 624,880 31.83 31.92 31.67 0 0 0
#258 08/05/2023
31.83
0.08
 374,200 31.75 31.92 31.75 0 0 0
#259 05/05/2023
31.75
0
 709,905 31.75 31.92 31.75 0 0 0
#260 04/05/2023
31.75
0.08
 219,503 31.67 31.75 31.58 0 0 0
#261 28/04/2023
31.67
0.17
 142,625 31.50 31.67 31.08 0 0 0
#262 27/04/2023
31.50
0.25
 95,700 31.25 31.67 31.42 0 0 0
#263 26/04/2023
31.25
-0.25
 219,262 31.50 31.58 31.25 0 0 0
#264 25/04/2023
31.50
0.17
 326,800 31.33 31.50 31.25 0 0 0
#265 24/04/2023
31.33
0.08
 8,707 31.25 31.33 31.17 0 0 0
#266 21/04/2023
31.25
0
 171,001 31.25 31.33 31.08 0 0 0
#267 20/04/2023
31.25
0.33
 632,170 30.92 31.25 31 0 0 0
#268 19/04/2023
30.92
0.58
 494,120 30.33 30.92 30.33 0 0 0
#269 18/04/2023
30.33
0.33
 109,200 30 30.33 29.92 0 0 0
#270 17/04/2023
30
0.17
 85,407 29.83 30 29.75 0 0 0
#271 14/04/2023
29.83
-0.08
 92,100 29.92 29.92 29.75 0 0 0
#272 13/04/2023
29.92
0.17
 137,000 29.75 29.92 29.67 0 0 0
#273 12/04/2023
29.75
0
 212,652 29.75 29.92 29.75 0 0 0
#274 11/04/2023
29.75
-0.25
 148,610 30 30.08 29.75 0 0 0
#275 10/04/2023
30
-0.25
 135,140 30.25 30.33 30 0 0 0
#276 07/04/2023
30.25
-0.25
 98,000 30.50 30.58 30.17 0 0 0
#277 06/04/2023
30.50
-0.17
 150,100 30.67 30.67 30.42 0 0 0
#278 05/04/2023
30.67
0.33
 114,100 30.33 30.67 30.33 0 0 0
#279 04/04/2023
30.33
0
 89,022 30.33 30.42 30.17 0 22 -0.0
#280 03/04/2023
30.33
0
 77,240 30.33 30.75 30.17 0 0 0
#281 31/03/2023
30.33
0.17
 158,660 30.17 30.33 29.08 0 0 0
#282 30/03/2023
30.17
-0.17
 115,275 30.33 30.50 30 0 0 0
#283 29/03/2023
30.33
0.17
 54,400 30.17 30.33 30.08 0 0 0
#284 28/03/2023
30.17
-0.08
 77,631 30.25 30.33 30 0 0 0
#285 27/03/2023
30.25
-0.08
 120,260 30.33 30.33 30 0 0 0
#286 24/03/2023
30.33
0.42
 129,216 29.92 30.75 29.58 0 0 0
#287 23/03/2023
29.92
0.17
 128,190 29.75 30.17 29.75 0 0 0
#288 22/03/2023
29.75
0.33
 103,000 29.42 29.75 29.42 0 0 0
#289 21/03/2023
29.42
0.50
 150,170 28.92 29.42 28.83 0 0 0
#290 20/03/2023
28.92
0.08
 172,022 28.83 28.92 28.67 0 0 0
#291 17/03/2023
28.83
0.33
 226,465 28.50 28.92 28.50 0 0 0
#292 16/03/2023
28.50
-0.25
 181,200 28.75 28.92 28.50 0 0 0
#293 15/03/2023
28.75
0
 66,380 28.75 28.92 25.92 0 0 0
#294 14/03/2023
28.75
0
 29,900 28.75 28.92 28.50 0 0 0
#295 13/03/2023
28.75
-0.25
 185,103 29 29.25 28.75 0 0 0
#296 10/03/2023
29
0.17
 70,329 28.83 29 28.67 0 0 0
#297 09/03/2023
28.83
0
 306,224 28.83 29 27.75 0 0 0
#298 08/03/2023
28.83
0.33
 286,800 28.50 28.83 28.42 0 0 0
#299 07/03/2023
28.50
0.75
 284,071 27.75 28.58 27.75 0 0 0
#300 06/03/2023
27.75
0.42
 123,720 27.33 27.75 27.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc