CTCP Khang Minh Group (gkm)

2.20
-0.10
(-4.35%)
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) 		-0.40 -14.81% 4,720,100 -99,000 -0.3
2.30
2.80
2.30
2 tháng
(2025-10-06) 		-1.90 -45.24% 6,349,700 -99,000 -0.3
2.30
4.20
2.30
3 tháng
(2025-09-05) 		-2.90 -55.77% 14,943,300 -59,700 -0.1
2.30
5.20
2.30
6 tháng
(2025-06-09) 		-1.80 -43.90% 60,997,600 3,800 0.3
2.30
6.60
2.30
12 tháng
(2024-12-09) 		-3.40 -59.65% 119,771,231 50,800 0.4
2.30
6.60
2.30
24 tháng
(2023-12-15) 		-30.10 -92.90% 215,764,521 -172,185 3.5
2.30
42
2.30
36 tháng
(2022-12-20) 		-18 -88.67% 276,149,256 -145,774 4.2
2.30
44.25
2.30
60 tháng
(2020-12-30) 		-7.94 -77.53% 451,204,940 -66,184 3.3
2.30
44.25
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
19.90
 11,445 19.90 19.90 19.90 0 0 0
23/09/2024
22.10
 5,400 22.10 22.10 22.10 0 0 0
20/09/2024
24.50
 60,977 24.50 25 24.50 0 0 0
19/09/2024
27.20
 354,209 30 30.30 27.20 0 9,100 -0.3
18/09/2024
29.70
 97,912 30.60 32.50 29.70 0 11,600 -0.4
17/09/2024
33
 16,018 32.60 33.10 32 0 0 0
16/09/2024
32.60
 11,655 33.70 33.90 32.60 0 3,100 -0.1
13/09/2024
34.70
 27,013 33.70 34.70 33.30 0 4,500 -0.2
12/09/2024
34.70
 17,107 34.10 34.70 33.10 0 2,400 -0.1
11/09/2024
34.80
 7,100 34 34.80 33.80 0 0 0
10/09/2024
35
 32,000 34 35 33.30 0 4,200 -0.1
09/09/2024
35
 32,302 34 35 33 0 0 0
06/09/2024
34
 822,601 34.50 35 34 200 4,800 -0.2
05/09/2024
35.90
 22,501 34.70 35.90 34 400 4,800 -0.1
04/09/2024
35.90
 21,600 35.90 35.90 33 0 2,100 -0.1
30/08/2024
35.90
 181,649 35.80 37 34 0 35,200 -1.2
29/08/2024
36
 61,900 34.20 36 34 0 10,700 -0.4
28/08/2024
36
 22,700 34.30 36 34 0 2,800 -0.1
27/08/2024
36
 13,725 34.30 36 34 0 2,400 -0.1
26/08/2024
36
 30,101 34.30 36 34 0 5,500 -0.2
23/08/2024
36
 1,218 36.20 36.20 36 0 0 0
22/08/2024
35.70
 8,601 34.10 35.70 34 0 0 0
21/08/2024
34
 413,700 36 37.10 34 0 8,600 -0.3
20/08/2024
36
 8,005 34.70 36.30 34.60 0 100 -0.0
19/08/2024
36.30
 31,808 33.10 36.30 33 0 6,600 -0.2
16/08/2024
33.10
 18,602 36.70 36.70 33.10 0 0 0
15/08/2024
36.70
 10,205 34.40 36.70 34.40 0 0 0
14/08/2024
36.70
 153,200 36.80 36.80 33.90 0 23,000 -0.8
13/08/2024
37.60
 31,809 35 37.60 34.40 0 200 -0.0
12/08/2024
38.20
 80,455 36.30 39.90 35 0 19,000 -0.7
09/08/2024
38.60
 54,313 38.70 38.70 34.80 0 12,400 -0.4
08/08/2024
36
 118,802 36.40 39 35.10 0 24,700 -0.9
07/08/2024
39
 111,617 41.70 41.70 37.80 100 16,500 -0.6
06/08/2024
42
 89,171 36.50 42 36.50 0 0 0
05/08/2024
39.60
 13,017 39.10 40.60 37 0 200 -0.0
02/08/2024
40.60
 54,400 33.70 40.60 33.70 0 0 0
01/08/2024
37
 10,937 34.50 37 34.50 0 0 0
31/07/2024
37.50
 12,700 34.70 37.50 34.40 100 0 0.0
30/07/2024
38
 131,500 32.50 38 32.20 0 200 -0.0
29/07/2024
34.70
 16,000 36 36 34.70 0 0 0
26/07/2024
38.50
 165,610 36.30 39.30 36.30 0 0 0
25/07/2024
40
 81,521 36.60 40 36.50 0 12,100 -0.5
24/07/2024
40.40
 21,800 34.60 40.40 34.20 0 0 0
23/07/2024
36.90
 5,200 37.30 37.30 35.70 0 0 0
22/07/2024
39.30
 23,500 34.10 39.30 34.10 300 0 0.0
19/07/2024
35.90
 32,000 35 35.90 34.10 200 0 0.0
18/07/2024
36
 18,400 34.20 36.10 34.20 0 0 0
17/07/2024
36.20
 6,900 36.20 36.20 36.20 0 0 0
16/07/2024
36.30
 31,000 35.90 36.30 34.10 0 0 0
15/07/2024
36.30
 8,700 34.90 36.30 34.10 200 100 0.0
12/07/2024
35.80
 39,300 36.20 36.20 35 800 0 0.0
11/07/2024
36.30
 19,400 36.50 36.50 35 0 200 -0.0
10/07/2024
36.50
 71,500 36.50 36.50 35 500 0 0.0
09/07/2024
36.50
 66,201 36.40 37.80 35 1,100 0 0.0
08/07/2024
36.40
 29,810 39 39 36 0 4,600 -0.2
05/07/2024
37.50
 80,000 37.80 37.80 37 0 200 -0.0
04/07/2024
37.90
 62,205 37.50 38 37.50 100 0 0.0
03/07/2024
37.80
 4,540 38.40 38.40 37.80 0 0 0
02/07/2024
38.40
 12,700 38.50 38.50 37.70 0 1,200 -0.0
01/07/2024
38.80
 12,203 38.50 38.80 38 0 2,000 -0.1
28/06/2024
39
 54,527 39 39 37.60 0 0 0
27/06/2024
39
 16,100 39.30 39.30 38 400 0 0.0
26/06/2024
39
 10,300 38.50 39 38 0 0 0
25/06/2024
39
 33,763 38.90 39 36.20 0 0 0
24/06/2024
38.90
 328,697 36 39 34.70 0 0 0
21/06/2024
36
 46,660 34.50 36 33.50 0 4,000 -0.1
20/06/2024
34.80
 334,600 35.40 35.40 32.90 0 35,100 -1.2
19/06/2024
34.90
 362,000 36 36 33 0 7,700 -0.3
18/06/2024
34
 521,504 36.70 37 33.60 4,000 119,600 -3.9
17/06/2024
37.30
 260,242 36.50 37.30 34.10 0 116,200 -4.1
14/06/2024
37
 32,200 35.30 37 35 0 22,700 -0.8
13/06/2024
35.30
 12,100 35.30 35.30 34.60 0 4,400 -0.2
12/06/2024
35
 4,800 35.70 35.70 35 0 800 -0.0
11/06/2024
35.70
 83,413 35.80 35.80 35.30 0 0 0
10/06/2024
35.50
 101,046 35.90 35.90 35.50 0 0 0
07/06/2024
35.60
 159,762 35.60 35.70 35 0 0 0
06/06/2024
35.70
 282,007 36 36 35.20 100 3,100 -0.1
05/06/2024
35.90
 158,810 36.50 36.50 35.90 105,300 0 3.4
04/06/2024
36.30
 178,208 36.90 36.90 36.30 0 0 0
03/06/2024
36.70
 362,227 37 37.10 36.30 0 200 -0.0
31/05/2024
37
 143,663 37.30 37.50 36.80 6,700 0 0.2
30/05/2024
36.90
 233,907 36.20 36.90 36.20 5,900 0 0.2
29/05/2024
35.80
 196,304 35.40 35.90 35.40 2,900 0 0.1
28/05/2024
35.40
 279,401 35.30 35.50 34.70 0 2,100 -0.1
27/05/2024
35.20
 205,724 36.80 36.80 35.20 719,000 4,100 22.9
24/05/2024
35.40
 133,300 36.40 36.40 35.40 0 2,100 -0.1
23/05/2024
35.60
 13,400 36.50 36.50 35.60 0 500 -0.0
22/05/2024
35.60
 104,614 36.70 36.70 35.20 0 200 -0.0
21/05/2024
35.30
 177,803 36 36 35.20 0 0 0
20/05/2024
35.50
 16,406 36.10 36.10 35 0 900 -0.0
17/05/2024
36.10
 228,400 36.70 36.70 34.50 0 4,100 -0.1
16/05/2024
34.80
 121,600 36 36 34.80 0 2,000 -0.1
15/05/2024
34.80
 34,212 36 36 34.80 0 0 0
14/05/2024
35
 292,619 35.50 36.80 35 1,100 2,700 -0.1
13/05/2024
34.70
 34,716 36.90 36.90 34.70 0 200 -0.0
10/05/2024
34.80
 20,425 35 35.30 34.80 800 0 0.0
09/05/2024
35
 26,541 37 37 34.80 1,100 0 0.0
08/05/2024
35.20
 315,734 34.90 36.90 34.70 1,600 200 0.0
07/05/2024
35
 29,795 35 35 33.80 0 0 0
06/05/2024
34
 98,462 31.70 34 31.70 2,600 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |