Công ty Cổ phần Tập đoàn KSFinance (ksf)

79.90
-0.10
(-0.12%)
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
(2026-02-11) 		1.50 1.91% 555,700 56,700 4.6
69.80
83.70
79.90
2 tháng
(2026-01-12) 		13.40 20.12% 1,313,700 147,800 11.9
65
85.40
79.90
3 tháng
(2025-12-15) 		7.40 10.19% 1,808,700 146,700 11.8
65
85.40
79.90
6 tháng
(2025-09-15) 		0.20 0.25% 3,554,600 146,100 11.7
65
90.90
79.90
12 tháng
(2025-03-18) 		7.20 9.89% 6,346,900 149,000 12.0
57.50
90.90
79.90
24 tháng
(2024-03-25) 		39.30 96.56% 10,836,174 151,700 12.1
39.80
90.90
79.90
36 tháng
(2023-03-29) 		40 100% 15,552,225 152,700 12.1
36.70
90.90
79.90
60 tháng
(2021-10-06) 		33.20 70.94% 54,442,040 152,700 12.1
36.70
124.50
79.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |