Công ty Cổ phần Tập đoàn KSFinance (ksf)

74.40
2.50
(3.48%)
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
(2025-11-04) 		-11.50 -14.11% 593,300 300 0.0
70
85.90
71.90
2 tháng
(2025-10-06) 		-17.60 -20.09% 1,152,400 -3,000 -0.3
70
90.90
71.90
3 tháng
(2025-09-05) 		-7 -9.09% 1,733,300 2,700 0.2
70
90.90
71.90
6 tháng
(2025-06-09) 		3.50 5.26% 3,437,300 1,400 0.0
62.70
90.90
71.90
12 tháng
(2024-12-09) 		29.40 72.41% 5,417,914 3,800 0.2
39.80
90.90
71.90
24 tháng
(2023-12-15) 		28.70 69.49% 10,654,538 4,800 0.2
39.80
90.90
71.90
36 tháng
(2022-12-20) 		-1.10 -1.55% 16,766,361 5,800 0.3
36.70
90.90
71.90
60 tháng
(2021-10-06) 		23.20 49.57% 52,451,940 5,800 0.3
36.70
124.50
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
41.10
 14,600 41.20 41.20 40.30 0 0 0
18/02/2025
41
 12,600 41.20 41.30 40.50 0 0 0
17/02/2025
41.20
 13,800 41.30 41.40 41.20 0 0 0
14/02/2025
41.30
 11,600 41.20 41.30 41.20 0 0 0
13/02/2025
41.20
 12,500 41.20 41.20 41.10 0 0 0
12/02/2025
41
 12,800 41 41.10 40.90 0 0 0
11/02/2025
41
 16,001 40.90 41 40.90 0 0 0
10/02/2025
40.90
 14,200 40.80 41 40.80 0 0 0
07/02/2025
40.80
 18,500 40.70 40.80 40.60 0 0 0
06/02/2025
40.80
 20,700 40.60 40.80 40.60 0 0 0
05/02/2025
40.60
 16,200 40.50 40.60 40.20 0 0 0
04/02/2025
40.50
 14,400 40.60 40.60 40.50 0 0 0
03/02/2025
40.60
 16,600 40.50 40.60 40.40 0 0 0
24/01/2025
40.50
 23,300 40.50 40.50 40.30 0 0 0
23/01/2025
40.60
 17,200 40.50 40.60 40.50 0 0 0
22/01/2025
40.50
 13,700 40.30 40.50 40.20 0 0 0
21/01/2025
40.40
 17,300 40.40 40.50 40.30 0 0 0
20/01/2025
40.40
 20,200 40.50 40.60 40.30 0 0 0
17/01/2025
40.50
 17,400 40.40 40.50 40.30 0 0 0
16/01/2025
40.40
 18,200 40.30 40.40 40.20 0 0 0
15/01/2025
40.30
 18,200 40.20 40.30 40.20 0 0 0
14/01/2025
40.10
 19,300 40.20 40.20 40.10 0 0 0
13/01/2025
40.10
 18,500 40.20 40.30 40.10 0 0 0
10/01/2025
40.20
 19,900 40.40 40.40 40.10 0 0 0
09/01/2025
40.20
 18,100 40.30 40.40 40.20 0 0 0
08/01/2025
40.30
 16,700 40.30 40.30 40.10 0 0 0
07/01/2025
40.30
 19,000 40.30 40.40 40.30 0 0 0
06/01/2025
40.30
 15,100 40.40 40.50 40.30 0 0 0
03/01/2025
40.40
 19,400 40.50 40.60 40.40 0 0 0
02/01/2025
40.60
 8,700 40.40 40.60 40.40 0 0 0
31/12/2024
40.50
 16,800 40.40 40.50 40.40 0 0 0
30/12/2024
40.40
 20,700 40.50 40.50 40.30 0 0 0
27/12/2024
40.50
 17,700 40.50 40.60 40.40 0 0 0
26/12/2024
40.50
 24,400 40.50 40.50 40.30 0 0 0
25/12/2024
40.40
 21,200 40.50 40.50 40.20 0 0 0
24/12/2024
40.40
 18,800 40.40 40.50 40.40 0 0 0
23/12/2024
40.40
 20,600 40.50 40.70 40.30 0 0 0
20/12/2024
40.50
 17,900 40.40 40.50 40.40 0 0 0
19/12/2024
40.40
 21,000 40.50 40.50 40.30 0 0 0
18/12/2024
40.50
 17,900 40.50 40.70 40.40 0 0 0
17/12/2024
40.50
 21,100 40.60 40.60 40.50 0 0 0
16/12/2024
40.60
 23,300 40.40 40.60 40.40 0 0 0
13/12/2024
40.40
 18,700 40.40 40.60 40.40 0 0 0
12/12/2024
40.50
 21,000 40.40 40.60 40.20 0 0 0
11/12/2024
40.40
 20,113 40.30 40.40 40.10 0 0 0
10/12/2024
40
 25,900 40.60 40.60 40 0 0 0
09/12/2024
40.60
 21,900 40.50 40.60 40.40 0 0 0
06/12/2024
40.50
 20,300 40.70 40.80 40.50 0 0 0
05/12/2024
40.70
 23,205 40.50 40.70 40.50 0 0 0
04/12/2024
40.50
 21,053 40.60 40.60 40.40 0 0 0
03/12/2024
40.60
 19,400 40.60 40.70 40.50 0 0 0
02/12/2024
40.60
 16,053 40.80 40.80 40.50 0 0 0
29/11/2024
40.80
 21,500 40.60 40.80 40.50 0 0 0
28/11/2024
40.60
 19,700 40.70 40.70 40.40 0 0 0
27/11/2024
40.70
 22,600 40.80 40.80 40.60 0 0 0
26/11/2024
40.80
 19,300 40.70 41 40.70 0 0 0
25/11/2024
40.70
 22,500 40.60 40.80 40.50 0 0 0
22/11/2024
40.60
 19,200 40.70 40.80 40.30 0 0 0
21/11/2024
40.70
 21,300 40.60 40.70 40.40 0 0 0
20/11/2024
40.50
 18,808 40.30 40.60 40.30 0 0 0
19/11/2024
40.40
 16,503 40.60 40.60 40.40 0 0 0
18/11/2024
40.60
 18,300 40.40 40.60 40.40 0 0 0
15/11/2024
40.40
 21,900 40.40 40.50 40.40 0 0 0
14/11/2024
40.40
 19,211 40.60 40.70 40.40 0 0 0
13/11/2024
40.60
 19,500 40.50 40.60 40.40 0 0 0
12/11/2024
40.50
 21,500 40.50 40.70 40.50 0 0 0
11/11/2024
40.50
 18,400 40.50 40.60 40.20 0 0 0
08/11/2024
40.40
 22,000 40.50 40.60 40.40 0 0 0
07/11/2024
40.50
 21,200 40.60 40.80 40.50 0 0 0
06/11/2024
40.60
 17,900 40.60 40.90 40.60 0 0 0
05/11/2024
40.60
 20,603 40.50 40.60 40.40 0 0 0
04/11/2024
40.50
 17,800 40.60 40.60 40.40 0 0 0
01/11/2024
40.60
 22,500 40.80 40.80 40.60 0 0 0
31/10/2024
40.80
 18,900 40.70 40.80 40.60 0 0 0
30/10/2024
40.70
 21,100 40.80 40.90 40.70 0 0 0
29/10/2024
40.80
 20,200 40.60 40.80 40.60 0 0 0
28/10/2024
40.60
 23,900 40.50 40.70 40.50 0 0 0
25/10/2024
40.50
 16,201 40.70 40.80 40.50 0 0 0
24/10/2024
40.70
 21,400 40.70 40.80 40.50 0 0 0
23/10/2024
40.90
 21,000 40.60 40.90 40.50 0 0 0
22/10/2024
40.60
 22,000 40.70 40.70 40.50 0 0 0
21/10/2024
40.60
 20,500 40.70 40.70 40.40 0 0 0
18/10/2024
40.70
 21,400 40.60 40.70 40.50 0 0 0
17/10/2024
40.60
 17,900 40.50 40.60 40.40 0 0 0
16/10/2024
40.50
 22,000 40.50 40.60 39.80 0 0 0
15/10/2024
40.50
 19,300 40.60 40.60 40.40 0 0 0
14/10/2024
40.60
 16,100 40.60 40.80 40.50 0 0 0
11/10/2024
40.60
 18,900 40.30 40.70 40.30 0 0 0
10/10/2024
40.60
 20,801 40.60 40.70 40.50 0 0 0
09/10/2024
40.60
 19,400 40.60 40.70 40.50 0 0 0
08/10/2024
40.60
 10,900 40.50 40.70 40.50 0 0 0
07/10/2024
40.50
 20,500 40.40 40.60 40.40 0 0 0
04/10/2024
40.40
 15,300 40.50 40.60 40.30 0 0 0
03/10/2024
40.50
 21,700 40.60 40.70 40.50 0 0 0
02/10/2024
40.60
 18,605 40.50 40.60 40.40 0 0 0
01/10/2024
40.50
 21,200 40.60 40.60 40.50 0 0 0
30/09/2024
40.60
 18,800 40.50 40.60 40.40 0 0 0
27/09/2024
40.50
 18,200 40.50 40.50 40.30 0 0 0
26/09/2024
40.50
 15,700 40.70 40.70 40.40 0 0 0
25/09/2024
40.70
 20,900 40.70 40.80 40.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |