Công ty Cổ phần Tập đoàn KSFinance (ksf)

71
-0.50
(-0.70%)
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
(2025-12-29) 		-3 -4.41% 491,800 2,600 0.2
65
71.80
71.50
2 tháng
(2025-11-28) 		-8.50 -11.56% 1,061,500 700 0.0
65
75.60
71.50
3 tháng
(2025-10-29) 		-17.20 -20.92% 1,658,700 2,000 0.1
65
85.90
71.50
6 tháng
(2025-07-31) 		1 1.56% 3,330,700 4,400 0.2
64
90.90
71.50
12 tháng
(2025-02-03) 		24.40 60.10% 5,736,101 5,500 0.3
39.80
90.90
71.50
24 tháng
(2024-02-07) 		24 58.54% 10,528,206 6,500 0.4
39.80
90.90
71.50
36 tháng
(2023-02-13) 		13.10 25.24% 15,568,210 7,500 0.4
36.70
90.90
71.50
60 tháng
(2021-10-06) 		18.20 38.89% 53,419,340 7,500 0.4
36.70
124.50
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
40.70
 15,700 40.60 40.80 40.50 0 0 0
23/09/2024
40.60
 19,400 40.50 40.60 40.40 0 0 0
20/09/2024
40.50
 20,400 40.60 40.70 40.50 0 0 0
19/09/2024
40.60
 18,800 40.80 40.80 40.50 0 0 0
18/09/2024
40.80
 18,300 40.70 40.90 40.60 0 0 0
17/09/2024
40.60
 20,100 40.60 40.60 40.40 0 0 0
16/09/2024
40.60
 15,605 40.60 40.70 40.50 0 0 0
13/09/2024
40.60
 14,200 40.60 40.60 40.40 0 0 0
12/09/2024
40.60
 18,200 40.40 40.60 40.40 0 0 0
11/09/2024
40.40
 22,700 40.30 40.40 40.20 0 0 0
10/09/2024
40.30
 17,300 40.40 40.50 40.30 0 0 0
09/09/2024
40.30
 19,800 40.30 40.40 40.30 0 0 0
06/09/2024
40.20
 21,504 40.40 40.50 40.10 0 0 0
05/09/2024
40.40
 18,105 40.50 40.60 40.40 0 0 0
04/09/2024
40.50
 20,400 40.40 40.50 40.40 0 0 0
30/08/2024
40.50
 14,200 40.70 40.70 40.50 0 0 0
29/08/2024
40.70
 21,900 40.60 40.70 40.40 0 0 0
28/08/2024
40.60
 16,800 40.50 40.60 40.50 0 0 0
27/08/2024
40.50
 21,900 40.60 40.60 40.40 0 0 0
26/08/2024
40.50
 19,303 40.50 40.60 40.40 0 0 0
23/08/2024
40.50
 20,100 40.60 40.60 40.40 0 0 0
22/08/2024
40.70
 23,305 40.50 40.70 40.40 0 0 0
21/08/2024
40.40
 18,000 40.60 40.60 40.40 0 0 0
20/08/2024
40.60
 19,900 40.60 40.70 40.40 0 0 0
19/08/2024
40.60
 20,900 40.50 40.60 40.40 0 0 0
16/08/2024
40.50
 18,800 40.30 40.50 40.30 0 0 0
15/08/2024
40.30
 21,600 40.40 40.50 40.30 0 0 0
14/08/2024
40.40
 19,804 40.20 40.50 40.20 0 0 0
13/08/2024
40.10
 22,802 40.70 40.70 39.60 0 0 0
12/08/2024
40.70
 19,300 40.60 40.80 40.60 0 0 0
09/08/2024
40.90
 19,103 40.70 40.90 40.70 0 0 0
08/08/2024
40.70
 21,200 40.80 40.90 40.70 0 0 0
07/08/2024
40.80
 17,300 40.70 40.80 40.70 0 0 0
06/08/2024
40.70
 16,931 40.50 40.70 40.50 0 0 0
05/08/2024
40.50
 21,400 40.60 40.60 40.40 0 0 0
02/08/2024
40.70
 18,800 40.60 40.70 40.20 0 0 0
01/08/2024
40.70
 14,700 40.70 40.80 40.60 0 0 0
31/07/2024
40.70
 17,600 40.60 40.70 40.60 0 0 0
30/07/2024
40.60
 15,400 40.50 40.70 40.40 0 0 0
29/07/2024
40.60
 19,500 40.40 40.60 40.40 0 0 0
26/07/2024
40.40
 21,100 40.10 40.40 40 0 0 0
25/07/2024
40.20
 19,900 40.20 40.20 40.10 0 100 -0.0
24/07/2024
40.30
 18,600 40.20 40.30 40.10 0 0 0
23/07/2024
40.20
 16,300 40 40.20 39.90 0 0 0
22/07/2024
39.80
 17,300 40.30 40.30 39.80 100 0 0.0
19/07/2024
40.40
 16,000 40.30 40.40 40.10 0 0 0
18/07/2024
40.50
 14,800 40.50 40.50 40.30 0 0 0
17/07/2024
40.60
 16,800 40.60 40.60 40.40 0 0 0
16/07/2024
40.70
 17,610 40.80 40.80 40.70 0 0 0
15/07/2024
40.90
 15,600 40.90 40.90 40.80 0 0 0
12/07/2024
41
 15,200 41 41 40.90 0 0 0
11/07/2024
41.10
 16,100 41 41.10 40.90 0 0 0
10/07/2024
41.10
 19,700 41.10 41.10 40.90 0 0 0
09/07/2024
41.20
 23,200 40.50 41.30 40.40 0 0 0
08/07/2024
40.60
 19,231 40.30 40.60 40.30 0 0 0
05/07/2024
40.30
 14,000 40.20 40.30 40.20 0 0 0
04/07/2024
40.30
 15,800 40.10 40.30 40.10 0 0 0
03/07/2024
40.30
 12,400 40.30 40.40 40.30 0 0 0
02/07/2024
40.40
 8,900 40.30 40.40 40.30 0 0 0
01/07/2024
40.40
 12,900 40.30 40.40 40.30 0 0 0
28/06/2024
40.30
 21,200 40.20 40.30 40.10 0 0 0
27/06/2024
40.30
 18,600 40.30 40.30 40.10 0 0 0
26/06/2024
40.40
 21,000 40.30 40.40 40.30 0 0 0
25/06/2024
40.30
 19,810 40.20 40.30 40.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |