CTCP Khang Minh Group (gkm)

1.50
0.10
(7.14%)
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
(2026-05-19) 		-0.10 -6.67% 968,000 0 0
1.30
1.50
1.40
2 tháng
(2026-04-20) 		-0.20 -12.50% 2,314,900 0 0
1.30
1.60
1.40
3 tháng
(2026-03-20) 		-0.20 -12.50% 4,007,700 -75,000 -0.1
1.30
1.60
1.40
6 tháng
(2025-12-22) 		-0.40 -22.22% 10,968,500 -43,200 -0.1
1.30
1.80
1.40
12 tháng
(2025-06-23) 		-2.60 -65% 69,883,700 -44,400 0.2
1.30
6.60
1.40
24 tháng
(2024-06-28) 		-37.60 -96.41% 160,859,293 -790,132 -13.2
1.30
42
1.40
36 tháng
(2023-07-04) 		-41.43 -96.73% 265,091,461 -195,452 4.1
1.30
42.83
1.40
60 tháng
(2021-07-14) 		-6.60 -82.51% 406,224,366 -324,884 -0.4
1.30
44.25
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2024
6.30
 181,101 6.20 6.50 6.10 0 0 0
04/11/2024
6.10
 385,144 6.50 6.70 6 0 0 0
01/11/2024
6.50
 442,345 7.10 7.10 6.40 0 0 0
31/10/2024
7.10
 241,228 7 7.10 6.90 0 0 0
30/10/2024
6.90
 235,538 7.20 7.20 6.90 0 0 0
29/10/2024
7
 402,625 7.40 7.50 6.90 0 0 0
28/10/2024
7.10
 201,010 7.60 7.60 7.10 0 0 0
25/10/2024
7.60
 195,536 7.70 7.70 7.50 0 0 0
24/10/2024
7.70
 900,575 8.10 8.20 7.60 0 0 0
23/10/2024
7.50
 106,012 6.90 7.50 6.90 0 0 0
22/10/2024
6.90
 726,532 7.70 7.70 6.90 0 0 0
21/10/2024
7.60
 797,557 8.30 8.30 7.60 2,200 3,600 -0.0
18/10/2024
8.40
 387,341 8.50 8.70 8.20 0 0 0
17/10/2024
8.50
 832,028 8.30 9.10 8.30 0 0 0
16/10/2024
8.30
 614,810 8.60 8.80 8.10 3,600 62,000 -0.5
15/10/2024
8.50
 285,465 8.80 9.10 8.50 0 0 0
14/10/2024
8.90
 230,573 9 9.30 8.80 0 2,500 -0.0
11/10/2024
9
 373,878 9.20 9.30 8.60 100 0 0.0
10/10/2024
9.20
 600,149 9.50 10.10 9 0 0 0
09/10/2024
9.30
 621,174 8.40 9.30 8 2,500 400 0.0
08/10/2024
8.50
 716,991 9.40 9.40 8.50 0 1,132 -0.0
07/10/2024
9.40
 885,706 10.60 10.60 9.40 0 0 0
04/10/2024
10.40
 901,803 9.80 10.70 8.90 400 0 0.0
03/10/2024
9.80
 2,768,874 9.80 10.80 9.80 1,000 502,000 -4.9
02/10/2024
10.80
 24,602 10.80 10.80 10.80 0 0 0
01/10/2024
11.90
 17,663 11.90 11.90 11.90 0 0 0
30/09/2024
13.20
 7,881 13.20 13.20 13.20 0 0 0
27/09/2024
14.60
 7,886 14.60 14.60 14.60 0 0 0
26/09/2024
16.20
 6,674 16.20 16.20 16.20 0 0 0
25/09/2024
18
 15,430 18 18 18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |