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)
03/05/2024
40.40
 21,500 40.60 40.60 40.20 0 0 0
02/05/2024
40.30
 20,200 40.50 40.50 40.20 0 0 0
26/04/2024
40.60
 15,900 40.70 40.70 40.60 0 0 0
25/04/2024
40.70
 24,500 40.90 40.90 40.60 0 0 0
24/04/2024
40.90
 23,300 40.80 41 40.70 0 0 0
23/04/2024
40.80
 13,700 40.80 41.10 40.60 0 0 0
22/04/2024
40.90
 11,800 40.70 41 40.70 0 0 0
19/04/2024
40.60
 15,500 40.50 40.70 40.50 0 0 0
17/04/2024
40.60
 16,500 40.70 40.80 40.60 0 0 0
16/04/2024
40.60
 13,000 40.50 40.60 40.50 0 0 0
15/04/2024
40.60
 16,100 40.70 40.80 40.50 0 0 0
12/04/2024
40.80
 17,700 40.80 40.80 40.70 0 0 0
11/04/2024
40.80
 18,600 40.70 40.90 40.70 0 0 0
10/04/2024
40.80
 19,800 40.80 40.80 40.70 0 0 0
09/04/2024
40.70
 18,300 40.60 40.80 40.60 0 0 0
08/04/2024
40.60
 17,700 40.70 40.70 40.50 0 0 0
05/04/2024
40.60
 15,300 40.40 40.60 40.30 0 0 0
04/04/2024
40.50
 22,900 40.50 40.50 40.40 0 0 0
03/04/2024
40.50
 27,600 40.60 40.60 40.40 1,000 0 0.0
02/04/2024
40.60
 26,100 40.50 40.60 40.50 0 0 0
01/04/2024
40.60
 25,600 40.80 40.80 40.50 0 0 0
29/03/2024
40.80
 17,800 40.60 40.80 40.60 0 0 0
28/03/2024
40.70
 17,700 40.70 40.80 40.60 0 0 0
27/03/2024
40.80
 18,800 40.80 40.80 40.60 0 0 0
26/03/2024
40.70
 17,800 40.50 40.80 40.50 0 0 0
25/03/2024
40.70
 16,300 40.70 40.80 40.60 0 0 0
22/03/2024
40.70
 18,700 40.60 40.80 40.60 0 0 0
21/03/2024
40.60
 18,400 40.50 40.70 40.50 0 0 0
20/03/2024
40.60
 22,000 40.50 40.70 40.50 0 0 0
19/03/2024
40.50
 19,200 40.30 40.60 40.30 0 0 0
18/03/2024
40.30
 19,200 40.60 40.60 40.30 0 0 0
15/03/2024
40.40
 22,000 40.60 40.60 40.20 0 0 0
14/03/2024
40.40
 29,600 40.60 40.70 40.40 0 0 0
13/03/2024
40.60
 28,500 40.50 40.60 40.40 0 0 0
12/03/2024
40.50
 27,503 40.60 40.70 40.50 0 0 0
11/03/2024
40.60
 28,400 40.70 40.70 40.50 0 0 0
08/03/2024
40.60
 29,500 40.60 40.60 40.50 0 0 0
07/03/2024
40.60
 20,500 40.40 40.60 40.40 0 0 0
06/03/2024
40.40
 30,400 40.70 40.70 40.40 0 0 0
05/03/2024
40.70
 27,500 40.50 40.70 40.40 0 0 0
04/03/2024
40.50
 29,900 40.50 40.50 40.40 0 0 0
01/03/2024
40.40
 30,100 40.50 40.60 40.40 0 0 0
29/02/2024
40.50
 32,600 40.50 40.60 40.40 0 0 0
28/02/2024
40.50
 24,310 40.50 40.50 40.40 0 0 0
27/02/2024
40.70
 26,000 40.50 40.70 40.50 0 0 0
26/02/2024
40.50
 22,700 40.50 40.50 40.30 0 0 0
23/02/2024
40.40
 19,400 40.40 40.50 40.20 0 0 0
22/02/2024
40.40
 27,800 40.50 40.50 40 0 0 0
21/02/2024
40.40
 26,200 40.30 40.60 40.30 0 0 0
20/02/2024
40.30
 25,409 40.60 40.70 40.20 0 0 0
19/02/2024
40.60
 24,200 40.30 40.60 40.30 0 0 0
16/02/2024
40.30
 29,500 40.90 40.90 40 0 0 0
15/02/2024
40.90
 25,710 41 41 40.60 0 0 0
07/02/2024
41
 29,500 40.80 41 40.80 0 0 0
06/02/2024
40.80
 29,400 40.90 41 40.80 0 0 0
05/02/2024
40.90
 37,000 40.80 41 40.80 0 0 0
02/02/2024
40.80
 33,400 40.80 40.90 40.70 0 0 0
01/02/2024
40.90
 41,910 40.80 40.90 40.40 0 0 0
31/01/2024
40.80
 39,100 40.80 41 40.70 0 0 0
30/01/2024
40.90
 46,100 40.70 40.90 40.50 0 0 0
29/01/2024
40.60
 41,200 40.70 40.90 40.60 0 0 0
26/01/2024
40.70
 29,700 40.60 40.80 40.60 0 0 0
25/01/2024
40.60
 39,700 40.60 40.70 40.40 0 0 0
24/01/2024
40.60
 33,100 40.70 40.80 40.60 0 0 0
23/01/2024
40.60
 25,800 40.80 40.80 40.40 0 0 0
22/01/2024
40.80
 23,500 40.80 40.90 40.70 0 0 0
19/01/2024
40.80
 24,900 40.60 40.80 40.60 0 0 0
18/01/2024
40.60
 15,800 40.80 40.80 40.60 0 0 0
17/01/2024
40.90
 23,500 40.70 40.90 40.70 0 0 0
16/01/2024
40.60
 30,300 40.70 40.90 40.60 0 0 0
15/01/2024
40.70
 28,300 40.90 40.90 40.60 0 0 0
12/01/2024
40.90
 24,200 40.80 41 40.80 0 0 0
11/01/2024
41
 21,100 40.70 41 40.70 0 0 0
10/01/2024
40.60
 28,700 40.80 40.90 40.50 0 0 0
09/01/2024
40.80
 37,100 40.90 40.90 40.70 0 0 0
08/01/2024
40.90
 33,100 41.30 41.30 40.90 0 0 0
05/01/2024
41.30
 24,300 41.10 41.30 41 0 0 0
04/01/2024
41.20
 15,778 41.20 41.30 41 0 0 0
03/01/2024
41.20
 32,800 41.80 41.80 41.20 0 0 0
02/01/2024
41.40
 39,700 41.70 41.70 40.70 0 0 0
29/12/2023
41.70
 31,740 41.50 41.70 41.30 0 0 0
28/12/2023
41.60
 34,200 41.40 41.60 41.20 0 0 0
27/12/2023
41.40
 29,101 41.30 41.50 41.20 0 0 0
26/12/2023
41.30
 26,000 41.10 41.30 41.10 0 0 0
25/12/2023
41.10
 24,600 41 41.20 40.90 0 0 0
22/12/2023
41
 17,700 41.20 41.20 40.90 0 0 0
21/12/2023
41.20
 25,101 41.10 41.20 40.90 0 0 0
20/12/2023
41.10
 29,702 40.90 41.10 40.90 0 0 0
19/12/2023
40.90
 25,500 40.90 41 40.80 0 0 0
18/12/2023
40.90
 27,500 41.30 41.30 40.90 0 0 0
15/12/2023
41.30
 23,100 41.40 41.40 41.20 0 0 0
14/12/2023
41.40
 24,600 41.60 41.60 41.40 0 0 0
13/12/2023
41.60
 21,900 41.50 41.70 41.50 0 0 0
12/12/2023
41.50
 19,520 41.30 41.60 41.30 0 0 0
11/12/2023
41.30
 12,800 41.30 41.40 41.10 0 0 0
08/12/2023
41.30
 18,100 41 41.40 40.90 0 0 0
07/12/2023
41
 19,700 41 41.10 40.70 0 0 0
06/12/2023
41
 17,400 40.80 41.10 40.80 0 0 0
05/12/2023
40.80
 18,200 40.80 40.90 40.70 0 0 0
04/12/2023
40.80
 20,600 40.50 40.90 40.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |