Công ty Cổ phần Tập đoàn KSFinance (ksf)

79.40
1.30
(1.66%)
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
(2026-05-13) 		-9.90 -11.25% 4,745,500 -9,738 0
78.10
113.40
79.40
2 tháng
(2026-04-13) 		-3.40 -4.17% 5,572,000 -70,498 0
78.10
113.40
79.40
3 tháng
(2026-03-16) 		0.40 0.51% 6,201,700 -71,398 -0.0
77.70
113.40
79.40
6 tháng
(2025-12-15) 		5.50 7.58% 8,033,000 76,102 11.8
65
113.40
79.40
12 tháng
(2025-06-17) 		11.70 17.62% 11,513,300 79,402 12.0
62.70
113.40
79.40
24 tháng
(2024-06-24) 		37.90 94.28% 15,866,670 80,102 12.1
39.80
113.40
79.40
36 tháng
(2023-06-28) 		37 90.02% 20,775,178 82,102 12.1
39.60
113.40
79.40
60 tháng
(2021-10-06) 		31.30 66.88% 60,666,340 82,102 12.1
36.70
124.50
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
75.50
 40,200 76.50 76.50 69.50 900 1,400 -0.0
19/08/2025
76.30
 23,700 75.50 77 75.50 0 0 0
18/08/2025
75
 24,800 71.50 78 71.20 0 100 -0.0
15/08/2025
71
 17,100 72.80 72.80 71 0 0 0
14/08/2025
72.60
 22,100 69.70 73.80 69.70 0 0 0
13/08/2025
69.70
 27,400 68.10 71.90 68.10 0 0 0
12/08/2025
69
 33,300 64 70 63 0 0 0
11/08/2025
67.90
 30,300 67 68 64.90 100 0 0.0
08/08/2025
67
 22,300 68.20 68.50 67 0 0 0
07/08/2025
68
 25,500 68 68.50 67.80 0 0 0
06/08/2025
67.60
 29,200 68 68 66.50 400 0 0.0
05/08/2025
67.70
 28,800 66.70 68.50 66 0 400 -0.0
04/08/2025
66.60
 27,800 69.20 69.20 66 1,300 900 0.0
01/08/2025
69.20
 17,400 64.10 69.20 63.10 100 0 0.0
31/07/2025
64
 25,300 64.50 64.50 63 2,400 0 0.2
30/07/2025
62.70
 22,700 65.30 65.30 62.70 100 0 0.0
29/07/2025
65.30
 29,100 66.50 66.60 65 800 2,300 -0.1
28/07/2025
66.20
 26,200 66.80 66.90 66.20 0 0 0
25/07/2025
66.90
 30,800 66 67 65.50 0 600 -0.0
24/07/2025
66
 37,500 66.50 66.70 66 0 0 0
23/07/2025
66.40
 24,800 66.90 68.30 65 400 700 -0.0
22/07/2025
66.50
 32,200 66.90 66.90 66 0 0 0
21/07/2025
67
 51,500 65 67.30 65 0 0 0
18/07/2025
64.10
 39,000 68.60 68.60 67 0 0 0
17/07/2025
68.70
 38,000 68.60 68.70 62 300 0 0.0
16/07/2025
68.60
 21,400 69 69 67.50 2,200 400 0.1
15/07/2025
68.90
 141,900 65.60 72 63 800 0 0.1
14/07/2025
65.50
 25,500 65.60 65.70 65.40 100 0 0.0
11/07/2025
65.70
 28,100 65.60 66.40 65.60 0 0 0
10/07/2025
65.50
 25,100 66.10 66.20 65 0 0 0
09/07/2025
66.10
 18,600 66 67 65.50 100 200 -0.0
08/07/2025
65.60
 27,500 65.60 65.70 64 0 1,300 -0.1
07/07/2025
65.60
 15,100 65.40 65.80 65.40 0 0 0
04/07/2025
65.40
 24,800 63 65.50 63 100 100 0
03/07/2025
65.20
 25,300 65 65.30 64 0 100 -0.0
02/07/2025
65.60
 23,400 64.50 65.70 64 1,200 0 0.1
01/07/2025
64.50
 23,900 65.30 65.50 64.50 0 0 0
30/06/2025
65.30
 22,600 60.10 65.20 60.10 0 500 -0.0
27/06/2025
64.90
 25,600 64.90 64.90 64 0 0 0
26/06/2025
65.30
 20,300 65.60 65.60 65 200 100 0.0
25/06/2025
65.50
 24,600 66 66 65.50 0 0 0
24/06/2025
65
 16,800 65.30 65.50 64 0 0 0
23/06/2025
65
 23,800 65.40 65.50 64.90 0 0 0
20/06/2025
65.50
 20,200 66.20 66.30 65.50 0 0 0
19/06/2025
66.20
 17,600 66.30 66.80 63.60 700 0 0.0
18/06/2025
66.30
 19,200 66.40 66.50 63.10 0 300 -0.0
17/06/2025
66.40
 12,500 66.40 66.60 64.80 0 0 0
16/06/2025
66.40
 25,500 63.90 66.40 63 100 0 0.0
13/06/2025
65.90
 20,500 66.50 66.70 61.70 100 1,800 -0.1
12/06/2025
66.60
 24,000 66.20 66.60 66.20 0 0 0
11/06/2025
66.20
 27,300 66.40 66.40 66 0 0 0
10/06/2025
66.50
 21,300 66.40 66.90 64 0 0 0
09/06/2025
66.50
 19,800 67.10 67.30 66.40 0 100 -0.0
06/06/2025
67.10
 24,800 67.90 67.90 67 0 100 -0.0
05/06/2025
68.30
 26,800 67.40 68.90 67.40 0 100 -0.0
04/06/2025
69
 21,100 66.30 66.70 65.40 0 100 -0.0
03/06/2025
66.30
 26,400 66.30 66.60 62.50 0 0 0
02/06/2025
66.30
 22,200 61.20 67.80 61.20 0 100 -0.0
30/05/2025
66.30
 29,000 68 68 65.30 0 0 0
29/05/2025
65.70
 27,400 65.90 66 65.60 0 0 0
28/05/2025
65.90
 34,900 63.70 65.80 63.70 2,500 0 0.2
27/05/2025
63.60
 22,200 64 64.10 63.40 0 0 0
26/05/2025
63.60
 29,300 63.50 63.90 63.40 0 500 -0.0
23/05/2025
63.50
 27,300 64.50 64.80 63.60 0 0 0
22/05/2025
64.30
 22,900 64.10 64.50 64.10 0 0 0
21/05/2025
64.10
 20,100 63.90 64.60 63.90 0 0 0
20/05/2025
64
 23,700 64.70 65 60 500 0 0.0
19/05/2025
64.20
 21,000 64.40 64.70 64.10 0 0 0
16/05/2025
64.70
 20,300 64.50 65 64.40 0 0 0
15/05/2025
64.50
 19,300 64.40 64.90 64.20 0 0 0
14/05/2025
64.40
 29,300 64 64.70 64 0 0 0
13/05/2025
63.70
 25,700 63.90 63.90 63.40 0 300 0
12/05/2025
64
 16,300 63.90 64 63.40 0 0 0
09/05/2025
63.90
 17,800 65 65 62.50 0 0 0
08/05/2025
64.70
 28,300 65 65 64.60 300 0 0
07/05/2025
64.70
 33,300 63.90 64.70 62.50 0 0 0
06/05/2025
63.90
 29,400 65 65 63.50 0 300 0
05/05/2025
64.80
 16,200 67.20 67.20 64 0 400 0
29/04/2025
67.20
 24,600 64 70 64 0 0 0
28/04/2025
63.70
 18,400 64 64.50 63.50 0 100 -0.0
25/04/2025
63.50
 20,000 64.40 64.40 62 0 0 0
24/04/2025
64.40
 10,800 64.10 65 64.10 0 0 0
23/04/2025
63.70
 18,700 62.50 64 62.50 700 0 0.0
22/04/2025
60
 17,200 60 60.50 54.10 0 0 0
21/04/2025
60
 7,200 60.80 60.80 60 0 0 0
18/04/2025
60.90
 9,400 60 62 60 0 0 0
17/04/2025
57.50
 10,300 62.50 62.80 57.50 0 0 0
16/04/2025
63
 10,200 65.40 65.40 60.20 0 0 0
15/04/2025
65.30
 6,100 66.50 66.70 65.30 0 400 -0.0
14/04/2025
66.80
 3,800 67 67.10 66.50 0 0 0
11/04/2025
66.90
 6,500 67 67.80 64.90 100 0 0.0
10/04/2025
67
 17,300 61.50 67.40 61.50 400 0 0.0
09/04/2025
61.30
 7,600 66 66 60.70 0 1,100 -0.1
08/04/2025
67.30
 9,600 70.50 70.50 63.90 100 0 0.0
04/04/2025
71
 4,600 67 71 64.80 0 0 0
03/04/2025
71
 9,700 69 71 68 100 0 0.0
02/04/2025
73.60
 4,300 67 73.60 66.80 0 0 0
01/04/2025
67
 8,800 66.60 69.50 66.30 100 0 0.0
31/03/2025
66.60
 3,400 65 66.60 65 0 0 0
28/03/2025
68
 3,700 64 71.30 64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |