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)
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
24/06/2024
40.20
 16,200 40.20 40.20 40.10 0 0 0
21/06/2024
40.20
 16,900 40.20 40.30 40.20 0 0 0
20/06/2024
40.30
 19,600 40.10 40.30 40.10 0 0 0
19/06/2024
40.30
 19,300 40.20 40.30 40.20 0 0 0
18/06/2024
40.30
 21,300 40.20 40.30 40.10 0 0 0
17/06/2024
40.30
 16,000 40.20 40.30 40.10 0 0 0
14/06/2024
40.30
 15,301 40.30 40.30 40.20 0 0 0
13/06/2024
40.40
 17,200 40.30 40.40 40.30 0 0 0
12/06/2024
40.30
 17,200 40.20 40.30 40.20 0 0 0
11/06/2024
40.30
 16,800 40.20 40.50 40.20 0 0 0
10/06/2024
40.30
 15,300 40.30 40.30 40.20 0 0 0
07/06/2024
40.40
 21,800 40.40 40.40 40.30 0 0 0
06/06/2024
40.40
 22,400 40.40 40.40 40.20 0 0 0
05/06/2024
40.50
 19,500 40.40 40.60 40.40 0 0 0
04/06/2024
40.40
 21,200 40.40 40.50 40 0 0 0
03/06/2024
40.30
 17,600 40.20 40.30 40.20 0 0 0
31/05/2024
40.40
 21,800 40.40 40.40 40.30 0 0 0
30/05/2024
40.30
 24,600 40.20 40.30 40.10 0 0 0
29/05/2024
40.30
 22,600 40.40 40.40 40.20 0 0 0
28/05/2024
40.30
 19,600 40.30 40.30 40.20 0 0 0
27/05/2024
40.40
 22,700 40.40 40.40 40.20 0 0 0
24/05/2024
40.40
 22,700 40.50 40.60 40.40 0 0 0
23/05/2024
40.60
 25,700 40.40 40.60 40.30 0 0 0
22/05/2024
40.30
 20,800 40.40 40.40 40.30 0 0 0
21/05/2024
40.40
 21,200 40.20 40.40 40.20 0 0 0
20/05/2024
40.10
 20,200 40.20 40.30 39.40 0 0 0
17/05/2024
40.40
 24,200 40.40 40.40 40.30 0 0 0
16/05/2024
40.40
 20,500 40.40 40.40 40.30 0 0 0
15/05/2024
40.40
 20,400 40.30 40.40 40.30 0 0 0
14/05/2024
40
 24,100 40.20 40.50 40 0 0 0
13/05/2024
40.20
 20,702 40.30 40.40 40.20 0 0 0
10/05/2024
40.10
 20,600 40.20 40.40 40.10 0 0 0
09/05/2024
40.30
 19,200 40.30 40.30 40.20 0 0 0
08/05/2024
40.40
 13,300 40.50 40.50 40.20 0 0 0
07/05/2024
40.50
 17,400 40.40 40.50 40.30 0 0 0
06/05/2024
40.20
 24,101 40.30 40.30 40.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |