CTCP Khang Minh Group (gkm)

1.50
0
(0%)
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) 		-0.20 -11.76% 2,343,300 0 0
1.50
1.70
1.50
2 tháng
(2025-11-28) 		-0.80 -34.78% 6,717,700 -5,000 -0.0
1.50
2.30
1.50
3 tháng
(2025-10-29) 		-1.40 -48.28% 10,467,700 -104,000 -0.3
1.50
2.90
1.50
6 tháng
(2025-07-31) 		-2.60 -63.41% 47,813,000 -5,100 0.3
1.50
6.60
1.50
12 tháng
(2025-02-03) 		-2.70 -64.29% 109,622,840 45,700 0.4
1.50
6.60
1.50
24 tháng
(2024-02-07) 		-29.90 -95.22% 197,437,755 -169,985 3.8
1.50
42
1.50
36 tháng
(2023-02-13) 		-24.08 -94.14% 279,132,597 -150,774 4.2
1.50
44.25
1.50
60 tháng
(2021-02-22) 		-8.92 -85.61% 442,137,148 -198,984 0.9
1.50
44.25
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
32.90
 95,112 30.30 32.90 30.20 10,300 200 0.3
02/05/2024
30
 63,200 29.90 31 29 1,100 700 0.0
26/04/2024
29.90
 310,200 28.10 30 27.80 5,700 2,100 0.1
25/04/2024
29.40
 612,830 29.30 29.40 28 1,800 33,200 -0.9
24/04/2024
29
 745,200 27.70 29 25.60 30,300 41,000 -0.3
23/04/2024
28.40
 739,220 29 29 27.70 0 500 -0.0
22/04/2024
29
 508,900 29.10 29.40 27.60 10,900 7,100 0.1
19/04/2024
29.20
 1,100,410 29.20 29.20 28 3,000 4,000 -0.0
17/04/2024
29
 447,605 28.50 31 28 27,600 9,300 0.5
16/04/2024
29.20
 287,407 29.60 29.60 28 3,200 2,600 0.0
15/04/2024
29.70
 1,739,500 29.40 29.70 28.30 13,100 200 0.4
12/04/2024
29.40
 662,808 29.30 29.70 28 6,700 5,500 0.0
11/04/2024
29.30
 1,222,112 28.70 29.50 28.60 4,900 6,500 -0.0
10/04/2024
30
 442,500 30 30 28.50 0 400 -0.0
09/04/2024
30
 671,445 30.30 30.40 29.40 3,600 5,300 -0.1
08/04/2024
30.50
 1,074,700 30.90 30.90 29.60 0 6,900 -0.2
05/04/2024
31.30
 1,403,980 31.40 31.40 30.10 300 4,700 -0.1
04/04/2024
31.40
 1,298,717 31 31.60 28.40 14,300 5,000 0.3
03/04/2024
31.50
 1,609,065 31.50 31.50 30.10 22,200 168,200 -4.5
02/04/2024
31.50
 797,707 31 31.50 29.70 9,600 8,000 0.0
01/04/2024
31
 1,684,700 30.70 31.60 29.30 500 134,500 -4.0
29/03/2024
30.70
 1,025,068 31 31 30.30 159,000 3,800 4.4
28/03/2024
31
 673,122 31 32.50 30.80 51,600 46,000 0.2
27/03/2024
32.50
 503,100 31.20 32.50 30.30 0 0 0
26/03/2024
31.60
 646,066 30.30 31.60 30.30 0 1,200 -0.0
25/03/2024
30.90
 851,942 31.90 31.90 30.30 0 4,200 -0.1
22/03/2024
31
 667,138 31 31 29.70 119,300 0 3.4
21/03/2024
31
 912,800 31 32.20 30.40 0 89,600 -2.8
20/03/2024
31.30
 344,110 32.50 32.50 31.30 20,200 20,700 -0.0
19/03/2024
32.90
 644,500 32.50 32.90 30.10 0 300 -0.0
18/03/2024
32.90
 949,322 32.90 33 31.10 0 9,900 -0.3
15/03/2024
33
 434,200 33 33 32 0 1,100 -0.0
14/03/2024
33.20
 625,272 33.30 33.30 32.10 4,900 300 0.1
13/03/2024
33.80
 357,837 33 33.80 32 0 100 -0.0
12/03/2024
33.80
 410,032 33.30 33.80 31.50 109,500 2,000 3.3
11/03/2024
33.80
 599,500 34.20 34.30 32.50 100 3,000 -0.1
08/03/2024
34.40
 435,917 34.10 34.40 33.20 2,300 0 0.1
07/03/2024
34.30
 741,090 33.60 34.40 32 1,400 4,000 -0.1
06/03/2024
33.70
 1,061,778 31 33.70 31 42,800 0 1.3
05/03/2024
33.10
 719,033 31.50 33.10 30.50 0 3,800 -0.1
04/03/2024
31.70
 827,925 30.80 31.70 30.60 200 1,400 -0.0
01/03/2024
31.50
 868,100 30.60 31.50 30 0 0 0
29/02/2024
31.20
 732,528 30.60 31.20 30.50 0 0 0
28/02/2024
31
 593,925 30.50 31 29.60 0 200 -0.0
27/02/2024
30.80
 441,915 30.80 30.80 29.60 2,900 2,001 0.0
26/02/2024
30.60
 954,922 31.60 31.60 30 0 22 -0.0
23/02/2024
31.40
 100,968 31.50 31.50 30.10 0 30 -0.0
22/02/2024
31.40
 546,200 31 31.50 29.70 13,300 300 0.4
21/02/2024
31
 736,237 31 31.60 30.50 1,500 0 0.0
20/02/2024
31
 420,200 31.50 31.50 30.90 0 200 -0.0
19/02/2024
31.10
 565,032 31.20 31.20 30.90 0 0 0
16/02/2024
31.10
 368,900 31.20 31.20 30.90 0 0 0
15/02/2024
31.20
 439,600 31 31.30 31 0 0 0
07/02/2024
31.40
 1,218,400 31.10 31.60 29.60 600 0 0.0
06/02/2024
31.40
 577,200 31.10 31.70 28.30 700 0 0.0
05/02/2024
31.40
 407,740 31.60 31.60 30.20 3,100 0 0.1
02/02/2024
31.40
 1,207,501 31.40 31.50 29.10 1,000 4,300 -0.1
01/02/2024
31.50
 1,302,600 32.50 32.50 30.90 200 4,000 -0.1
31/01/2024
32.50
 1,054,900 32.80 32.90 31.10 200 0 0.0
30/01/2024
33
 1,303,805 33.20 33.40 32.20 2,500 1,200 0.0
29/01/2024
33.30
 609,100 33.10 33.30 32.20 0 0 0
26/01/2024
33.20
 975,909 33.20 33.20 32 0 0 0
25/01/2024
33
 1,150,409 32.80 33 31.80 0 4,500 -0.1
24/01/2024
32.80
 415,200 32.70 32.80 31.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |