Công ty Cổ phần Tập đoàn KSFinance (ksf)

40.40
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
(2024-04-17) 		-0.20 -0.49% 367,112 0 0
40
40.90
40.40
2 tháng
(2024-03-18) 		0.10 0.25% 791,712 1,000 0.0
40
40.90
40.40
3 tháng
(2024-02-19) 		-0.20 -0.49% 1,324,234 1,000 0.0
40
40.90
40.40
6 tháng
(2023-11-20) 		0.20 0.50% 2,857,201 1,000 0.0
40
41.70
40.40
12 tháng
(2023-05-23) 		0.60 1.51% 4,740,749 2,000 0.1
38.50
42.80
40.40
24 tháng
(2022-05-30) 		-45.10 -52.75% 21,582,653 2,000 0.1
36.70
89
40.40
36 tháng
(2021-10-06) 		-6.40 -13.68% 44,300,078 2,000 0.1
36.70
124.50
40.40
60 tháng
(2021-10-06) 		-6.40 -13.68% 44,300,078 2,000 0.1
36.70
124.50
40.40
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
40
-0.90
 15,300 40.90 40.90 39.20 0 0 0
#202 25/07/2023
40.90
-0.10
 16,000 41.10 41.40 40.90 0 0 0
#203 24/07/2023
41
0
 10,802 41 41.50 41 0 0 0
#204 21/07/2023
41
-0.10
 20,000 41.20 41.50 41 0 0 0
#205 20/07/2023
41.10
0.40
 15,500 40.70 41.20 40.70 0 0 0
#206 19/07/2023
40.70
0.20
 15,200 40.50 40.80 40.50 0 0 0
#207 18/07/2023
40.50
0.60
 10,625 40 40.70 40 0 0 0
#208 17/07/2023
39.90
-0.20
 10,900 40.10 40.50 39.90 0 0 0
#209 14/07/2023
40.10
0.10
 15,000 40 40.20 39.50 0 0 0
#210 13/07/2023
40
0.10
 15,805 40 40.30 39.70 0 0 0
#211 12/07/2023
39.90
-0.40
 16,501 40.30 40.30 39.80 0 0 0
#212 11/07/2023
40.30
-0.10
 17,200 40.30 40.50 40.20 0 0 0
#213 10/07/2023
40.40
0.20
 27,201 40.30 40.70 40.20 0 0 0
#214 07/07/2023
40.20
0.20
 16,500 40.10 40.30 39.90 0 0 0
#215 06/07/2023
40
-0.30
 15,300 40.40 40.40 39.50 0 0 0
#216 05/07/2023
40.30
-0.30
 14,800 40.60 40.70 40.30 0 0 0
#217 04/07/2023
40.60
0.60
 21,300 40.30 40.60 39.50 0 0 0
#218 03/07/2023
40
-0.50
 11,000 40.60 40.60 39.20 0 0 0
#219 30/06/2023
40.50
-0.50
 13,300 41.30 41.50 39.50 0 0 0
#220 29/06/2023
41
-0.10
 15,144 41.20 41.40 40.80 0 0 0
#221 28/06/2023
41.10
1.60
 19,900 39.20 41.20 38.60 0 0 0
#222 27/06/2023
39.50
-0.50
 5,700 39.50 39.90 39 0 0 0
#223 26/06/2023
40
1.20
 7,300 38.80 40.50 38.50 0 0 0
#224 23/06/2023
38.80
-0.20
 4,210 38.80 38.90 38.50 0 0 0
#225 22/06/2023
39
-0.70
 5,100 39.70 39.70 38.70 0 0 0
#226 21/06/2023
39.70
0.20
 7,300 39 39.90 38.60 0 0 0
#227 20/06/2023
39.50
0
 5,800 39.50 39.50 39 0 0 0
#228 19/06/2023
39.50
0
 7,900 39.50 40 39 0 0 0
#229 16/06/2023
39.50
-0.50
 9,300 39.60 39.80 39 0 0 0
#230 15/06/2023
40
-0.60
 13,400 40.50 40.50 39.50 0 0 0
#231 14/06/2023
40.60
1.10
 16,200 39.50 40.60 39.20 0 0 0
#232 13/06/2023
39.50
-1.30
 27,300 40.80 41 39.30 0 0 0
#233 12/06/2023
40.80
0
 8,100 40.50 40.80 40.30 0 0 0
#234 09/06/2023
40.80
0.10
 15,300 41 41.40 40.60 0 0 0
#235 08/06/2023
40.70
-0.30
 8,300 40.70 40.90 40.60 0 0 0
#236 07/06/2023
41
-0.20
 8,000 41.20 41.50 41 0 0 0
#237 06/06/2023
41.20
0.40
 14,600 41 41.50 40.50 0 0 0
#238 05/06/2023
40.80
-2
 20,600 42.80 43 40.30 0 0 0
#239 02/06/2023
42.80
1.50
 23,411 42.30 43.50 41.30 0 0 0
#240 01/06/2023
41.30
2.80
 38,502 38.70 42 38 0 0 0
#241 31/05/2023
38.50
0
 22,300 37.80 38.60 37.60 0 0 0
#242 30/05/2023
38.50
-0.90
 7,500 39.20 39.30 38 0 0 0
#243 29/05/2023
39.40
-0.20
 12,000 39.60 39.70 39.20 0 0 0
#244 26/05/2023
39.60
-0.10
 11,300 38.90 39.60 38.90 0 0 0
#245 25/05/2023
39.70
0.10
 7,610 39.60 40 39.20 0 0 0
#246 24/05/2023
39.60
-0.20
 16,100 39.20 39.70 39 0 0 0
#247 23/05/2023
39.80
0
 8,700 40 40 39.50 0 0 0
#248 22/05/2023
39.80
0.10
 10,800 40.30 40.40 39.70 0 0 0
#249 19/05/2023
39.70
0
 12,000 40 40 39.50 0 0 0
#250 18/05/2023
39.70
-0.30
 18,300 39 40.10 38.60 0 0 0
#251 17/05/2023
40
0
 11,900 40.10 40.30 38.60 0 0 0
#252 16/05/2023
40
0.10
 11,200 40.50 40.80 39.60 0 0 0
#253 15/05/2023
39.90
-0.30
 12,006 40.20 40.20 39.50 0 0 0
#254 12/05/2023
40.20
-1
 14,012 41.50 41.50 40.20 0 0 0
#255 11/05/2023
41.20
0.60
 22,900 40.80 41.60 40.80 0 0 0
#256 10/05/2023
40.60
-1.40
 11,304 41.90 41.90 39.50 0 0 0
#257 09/05/2023
42
0.90
 7,600 41.10 42 40.90 0 0 0
#258 08/05/2023
41.10
0.20
 14,810 41 41.70 40.80 0 0 0
#259 05/05/2023
40.90
0.40
 17,104 40.30 40.90 40 0 0 0
#260 04/05/2023
40.50
0.70
 24,469 38.30 40.50 38.30 0 0 0
#261 28/04/2023
39.80
-0.20
 7,417 40.50 40.50 39.80 0 0 0
#262 27/04/2023
40
-0.60
 18,200 40.40 40.60 38.30 0 0 0
#263 26/04/2023
40.60
0.20
 11,400 40.50 40.80 39.50 0 0 0
#264 25/04/2023
40.40
-0.40
 14,000 40.80 40.90 40.30 0 0 0
#265 24/04/2023
40.80
0.80
 23,426 40.50 41.20 40 0 0 0
#266 21/04/2023
40
3.30
 8,570 37.50 40 37.50 0 0 0
#267 20/04/2023
36.70
-2.80
 17,301 39.70 41.70 36.70 0 0 0
#268 19/04/2023
39.50
-3.30
 13,601 42 42.20 39.50 0 0 0
#269 18/04/2023
42.80
0.30
 25,500 42.50 43.20 42.50 0 0 0
#270 17/04/2023
42.50
-0.90
 21,503 43 43.40 42 0 0 0
#271 14/04/2023
43.40
2.40
 28,400 41.30 43.40 39 0 0 0
#272 13/04/2023
41
-1.40
 18,300 42.20 42.20 39.20 0 0 0
#273 12/04/2023
42.40
-0.20
 28,100 42.60 43.20 42 0 0 0
#274 11/04/2023
42.60
0.10
 34,800 42.50 43.10 42.30 0 0 0
#275 10/04/2023
42.50
1
 26,600 42 43 42 0 0 0
#276 07/04/2023
41.50
-2.40
 14,900 43.80 44.50 40 0 0 0
#277 06/04/2023
43.90
1.10
 33,306 42.80 44.50 42.80 0 0 0
#278 05/04/2023
42.80
0.80
 21,503 41.50 42.80 41.50 0 0 0
#279 04/04/2023
42
1.20
 52,976 40 42 39 0 0 0
#280 03/04/2023
40.80
0.40
 25,800 39.80 40.80 39.50 0 0 0
#281 31/03/2023
40.40
-0.20
 15,903 39 40.60 39 0 0 0
#282 30/03/2023
40.60
0.60
 9,403 41 41 40.50 0 0 0
#283 29/03/2023
40
-0.80
 10,200 41.80 41.80 37.10 0 0 0
#284 28/03/2023
40.80
-3.10
 22,300 42.80 42.80 39.60 0 0 0
#285 27/03/2023
43.90
0.40
 20,037 43.30 44 43.30 0 0 0
#286 24/03/2023
43.50
2.50
 31,800 42 43.50 42 0 0 0
#287 23/03/2023
41
-2.80
 23,800 43.80 43.80 39.50 0 0 0
#288 22/03/2023
43.80
0.60
 31,304 43.20 44 43.20 0 0 0
#289 21/03/2023
43.20
1
 44,300 42.20 43.30 42.20 0 0 0
#290 20/03/2023
42.20
-0.10
 37,700 42.50 43.50 42 0 0 0
#291 17/03/2023
42.30
0.50
 24,100 42 42.50 41.50 0 0 0
#292 16/03/2023
41.80
-0.20
 22,204 43 43 41.80 0 0 0
#293 15/03/2023
42
0.50
 59,400 41.60 45 41.50 0 0 0
#294 14/03/2023
41.50
-1.30
 19,000 42.60 42.60 40 0 0 0
#295 13/03/2023
42.80
0.30
 39,400 43 43.40 42.50 0 0 0
#296 10/03/2023
42.50
0.60
 7,100 42.20 42.50 42.20 0 0 0
#297 09/03/2023
41.90
-1.10
 20,500 42.50 42.80 40 0 0 0
#298 08/03/2023
43
-1.60
 27,300 44.60 44.80 41 0 0 0
#299 07/03/2023
44.60
0.80
 33,100 44 45.40 44 0 0 0
#300 06/03/2023
43.80
1.90
 29,100 42.50 44 42.50 0 0 0

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