CTCP Kiên Hùng (khs)

12.90
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
(2026-08-12) 		-0.30 -2.27% 45,600 0 0
12.80
13.20
12.90
2 tháng
(2026-07-13) 		0.90 7.50% 280,600 0 0
12
14.30
12.90
3 tháng
(2026-06-15) 		0.30 2.38% 345,500 0 0
12
14.30
12.90
6 tháng
(2026-03-16) 		-0.50 -3.73% 654,300 -100 0
11.82
14.30
12.90
12 tháng
(2025-09-16) 		-5.05 -28.12% 2,866,000 -200 -0.0
11.82
18.74
12.90
24 tháng
(2024-09-23) 		5.69 78.82% 13,791,589 -2,900 -0.0
6.96
23.13
12.90
36 tháng
(2023-09-27) 		0.10 0.81% 14,006,002 -21,500 -0.2
5.52
23.13
12.90
60 tháng
(2021-10-07) 		0.56 4.55% 14,621,943 -24,419 -0.0
5.52
23.13
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
13.72
 11,600 13.56 13.72 13.56 0 0 0
17/11/2025
13.56
 21,500 13.64 13.64 13.32 0 0 0
14/11/2025
13.32
 25,700 13.48 13.72 13.16 0 0 0
13/11/2025
13.48
 13,600 13.64 13.80 13.24 0 0 0
12/11/2025
13.48
 52,300 13.80 13.88 12.52 0 0 0
11/11/2025
13.88
 15,000 13.88 13.96 13.48 0 0 0
10/11/2025
13.88
 7,500 13.64 14.12 13.56 0 0 0
07/11/2025
13.56
 5,800 13.56 14.12 13.56 0 0 0
06/11/2025
13.88
 4,400 13.88 14.12 13.64 0 0 0
05/11/2025
13.88
 3,900 13.56 14.12 13.56 0 0 0
04/11/2025
14.20
 12,500 13.56 14.20 13.40 0 0 0
03/11/2025
14.12
 15,500 13.48 14.12 13.40 0 0 0
31/10/2025
13.48
 25,700 14.28 14.28 13.48 0 0 0
30/10/2025
13.88
 25,300 14.28 14.36 13.88 0 0 0
29/10/2025
14.36
 4,300 14.36 14.44 13.72 0 0 0
28/10/2025
14.28
 2,700 14.20 14.28 14.04 0 0 0
27/10/2025
14.28
 19,200 14.28 14.36 13.96 0 0 0
24/10/2025
14.04
 11,500 14.04 14.36 13.72 0 0 0
23/10/2025
14.84
 26,200 14.99 15.31 14.20 0 0 0
22/10/2025
14.76
 128,600 13.48 15.07 13.48 0 0 0
21/10/2025
14.92
 12,900 15.15 15.15 14.92 0 0 0
20/10/2025
16.51
 41,000 17.15 17.15 16.51 0 0 0
17/10/2025
18.34
 16,400 18.19 18.42 18.19 0 0 0
16/10/2025
18.34
 6,600 18.50 18.50 18.34 0 0 0
15/10/2025
18.50
 23,400 18.34 18.50 18.11 0 0 0
14/10/2025
18.42
 2,700 18.34 18.50 18.34 0 0 0
13/10/2025
18.58
 1,200 18.50 18.66 18.50 0 0 0
10/10/2025
18.58
 37,200 18.26 18.58 18.26 0 0 0
09/10/2025
18.26
 9,800 18.19 18.26 18.19 0 0 0
08/10/2025
18.11
 21,700 18.19 18.26 18.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |