Công ty Cổ phần Tập đoàn KSFinance (ksf)

79.40
1.30
(1.66%)
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
(2026-05-13) 		-9.90 -11.25% 4,745,500 -9,738 0
78.10
113.40
79.40
2 tháng
(2026-04-13) 		-3.40 -4.17% 5,572,000 -70,498 0
78.10
113.40
79.40
3 tháng
(2026-03-16) 		0.40 0.51% 6,201,700 -71,398 -0.0
77.70
113.40
79.40
6 tháng
(2025-12-15) 		5.50 7.58% 8,033,000 76,102 11.8
65
113.40
79.40
12 tháng
(2025-06-17) 		11.70 17.62% 11,513,300 79,402 12.0
62.70
113.40
79.40
24 tháng
(2024-06-24) 		37.90 94.28% 15,866,670 80,102 12.1
39.80
113.40
79.40
36 tháng
(2023-06-28) 		37 90.02% 20,775,178 82,102 12.1
39.60
113.40
79.40
60 tháng
(2021-10-06) 		31.30 66.88% 60,666,340 82,102 12.1
36.70
124.50
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |