CTCP Kiên Hùng (khs)

13.40
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
(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)
07/10/2025
18.03
 32,900 18.11 18.19 18.03 0 0 0
06/10/2025
18.03
 32,200 18.34 18.42 18.03 0 0 0
03/10/2025
18.34
 12,400 18.26 18.34 18.03 0 0 0
02/10/2025
18.34
 24,800 18.34 18.34 18.11 0 0 0
01/10/2025
18.34
 2,200 18.19 18.34 18.19 0 0 0
30/09/2025
18.26
 5,500 18.11 18.26 18.03 0 0 0
29/09/2025
18.19
 44,800 18.74 18.74 18.19 0 0 0
26/09/2025
18.58
 20,400 19.06 19.06 18.42 0 0 0
25/09/2025
18.74
 23,500 18.34 18.98 18.34 0 0 0
24/09/2025
18.42
 90,400 17.63 18.42 17.55 0 0 0
23/09/2025
17.63
 10,600 17.71 17.71 17.55 0 0 0
22/09/2025
17.63
 5,600 17.71 17.95 17.63 0 0 0
19/09/2025
17.95
 18,500 17.71 18.11 17.55 0 0 0
18/09/2025
17.95
 5,300 17.63 17.95 17.63 0 0 0
17/09/2025
18.19
 9,500 17.71 18.19 17.63 0 0 0
16/09/2025
17.95
 9,400 18.11 18.11 17.79 0 0 0
15/09/2025
17.95
 16,300 18.11 18.11 17.95 0 0 0
12/09/2025
18.19
 3,400 18.11 18.19 18.11 0 0 0
11/09/2025
18.19
 15,900 18.34 19.06 17.87 0 0 0
10/09/2025
18.11
 1,900 18.11 18.11 17.87 0 0 0
09/09/2025
18.34
 500 18.34 18.34 18.34 0 0 0
08/09/2025
17.55
 31,700 18.42 18.42 17.23 0 0 0
05/09/2025
18.74
 8,700 18.50 18.98 18.42 0 0 0
04/09/2025
18.66
 4,800 19.14 19.22 18.58 0 0 0
03/09/2025
19.14
 17,600 18.90 19.14 18.82 0 0 0
29/08/2025
18.90
 22,400 19.06 19.06 18.50 0 0 0
28/08/2025
18.90
 12,000 18.11 19.14 18.11 0 0 0
27/08/2025
18.11
 16,200 17.95 18.19 17.95 0 0 0
26/08/2025
18.19
 4,300 17.79 18.19 17.79 0 0 0
25/08/2025
17.87
 9,800 17.63 17.87 17.63 0 0 0
22/08/2025
17.71
 8,300 17.71 18.34 17.47 0 0 0
21/08/2025
17.71
 29,300 17.23 18.34 17.23 0 0 0
20/08/2025
17.39
 27,700 17.23 17.39 17.07 0 0 0
19/08/2025
17.47
 21,200 17.23 17.71 17.23 0 0 0
18/08/2025
17.47
 107,800 17.31 17.55 16.91 0 0 0
15/08/2025
17.39
 8,500 17.55 17.55 17.39 0 0 0
14/08/2025
17.63
 33,600 17.31 17.63 17.23 0 0 0
13/08/2025
17.31
 33,000 17.23 17.63 17.15 0 0 0
12/08/2025
17.23
 9,200 17.39 17.39 17.07 0 0 0
11/08/2025
17.15
 16,700 17.15 17.39 17.07 0 0 0
08/08/2025
17.23
 27,900 17.07 17.47 17.07 0 0 0
07/08/2025
17.39
 14,800 17.55 17.55 17.07 0 0 0
06/08/2025
17.55
 7,200 17.55 17.71 17.07 0 0 0
05/08/2025
17.71
 40,300 17.63 17.71 17.07 0 0 0
04/08/2025
18.11
 4,600 18.03 18.11 17.55 0 0 0
01/08/2025
18.19
 6,900 18.50 18.50 17.71 0 0 0
31/07/2025
18.50
 43,500 17.87 18.50 17.55 0 0 0
30/07/2025
17.95
 2,300 17.23 17.95 17.07 0 0 0
29/07/2025
17.07
 56,300 17.95 17.95 17.07 0 0 0
28/07/2025
18.19
 45,600 18.03 18.58 17.47 0 0 0
25/07/2025
17.95
 32,100 18.34 18.74 17.79 0 0 0
24/07/2025
18.42
 23,800 19.54 19.78 18.42 0 0 0
23/07/2025
19.14
 51,100 19.94 19.94 18.90 0 0 0
22/07/2025
20.98
 284,200 20.42 21.38 18.42 0 0 0
21/07/2025
20.42
 101,200 22.33 22.33 20.42 0 0 0
18/07/2025
22.65
 44,900 21.38 23.13 21.30 0 0 0
17/07/2025
21.69
 26,600 21.30 21.85 21.30 0 0 0
16/07/2025
21.61
 20,700 21.46 21.85 21.30 0 0 0
15/07/2025
21.22
 27,900 21.61 21.61 21.22 0 0 0
14/07/2025
21.77
 9,600 21.61 21.77 21.54 0 0 0
11/07/2025
21.77
 3,200 21.93 22.25 21.69 0 0 0
10/07/2025
21.93
 2,500 22.09 22.09 21.93 0 0 0
09/07/2025
23.13
 27,200 22.25 23.13 21.54 0 0 0
08/07/2025
22.17
 1,500 22.33 22.33 21.77 0 0 0
07/07/2025
22.81
 33,400 22.01 23.85 21.93 0 0 0
04/07/2025
21.93
 4,400 21.54 22.25 21.54 0 0 0
03/07/2025
21.61
 8,900 22.97 22.97 21.54 0 0 0
02/07/2025
22.49
 36,500 22.49 22.65 21.06 0 0 0
01/07/2025
22.57
 6,000 23.45 23.45 21.69 0 0 0
30/06/2025
22.81
 22,400 22.17 24.17 22.17 0 0 0
27/06/2025
22.17
 18,200 22.17 22.97 22.09 0 0 0
26/06/2025
22.09
 12,500 22.33 22.33 21.54 0 0 0
25/06/2025
21.93
 48,000 22.41 23.37 21.93 0 0 0
24/06/2025
22.33
 9,300 21.54 22.49 21.54 0 0 0
23/06/2025
21.93
 13,000 21.30 22.97 21.30 0 0 0
20/06/2025
21.30
 22,700 20.18 21.30 19.14 0 0 0
19/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
19/06/2025
20.58
 21,000 20.34 21.22 19.86 0 0 0
18/06/2025
20.11
 26,500 19.91 20.46 19.77 0 0 0
17/06/2025
20.11
 87,500 18.86 20.74 18.86 0 0 0
16/06/2025
18.93
 51,800 18.66 19.07 18.66 0 0 0
13/06/2025
18.66
 42,300 18.73 18.86 18.45 0 0 0
12/06/2025
18.93
 23,300 18.93 18.93 18.45 0 0 0
11/06/2025
18.93
 18,800 18.93 19.21 18.80 0 0 0
10/06/2025
18.86
 20,200 19.56 19.56 18.73 0 0 0
09/06/2025
19.42
 37,000 19.14 20.46 19.14 0 0 0
06/06/2025
19.14
 71,100 18.38 20.18 18.38 0 0 0
05/06/2025
18.38
 31,300 17.69 18.45 17.69 0 0 0
04/06/2025
18.24
 40,800 18.31 18.86 17.89 0 0 0
03/06/2025
18.38
 25,300 18.31 18.73 18.31 0 0 0
02/06/2025
18.31
 43,000 18.03 18.45 17.89 0 0 0
30/05/2025
18.03
 33,800 17.34 18.66 17.34 0 0 0
29/05/2025
17.69
 57,100 18.38 18.45 17.48 0 0 0
28/05/2025
18.38
 44,700 18.86 18.86 18.03 0 0 0
27/05/2025
18.86
 69,600 17.76 18.86 17.34 0 0 0
26/05/2025
17.76
 66,400 16.37 17.76 16.16 0 0 0
23/05/2025
16.16
 20,000 16.16 16.65 15.95 0 0 0
22/05/2025
16.16
 17,900 16.30 16.44 15.95 0 0 0
21/05/2025
16.30
 32,400 16.71 16.71 15.81 0 0 0
20/05/2025
16.71
 12,800 17.27 17.41 16.65 0 0 0
19/05/2025
17.27
 75,000 15.95 17.69 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |