Công ty Cổ phần Tập đoàn KSFinance (ksf)

78.60
2.30
(3.01%)
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
(2026-06-29) 		-1.70 -2.14% 3,466,000 22,208 0
74.50
81
76.30
2 tháng
(2026-05-29) 		-16 -17.06% 9,231,200 35,014 0
74.50
113.40
76.30
3 tháng
(2026-04-29) 		-14.20 -15.43% 10,509,600 73,415 0
74.50
113.40
76.30
6 tháng
(2026-01-29) 		9.30 13.58% 12,689,600 155,615 11.8
68.50
113.40
76.30
12 tháng
(2025-08-04) 		11.20 16.82% 16,030,000 156,515 11.8
65
113.40
76.30
24 tháng
(2024-08-07) 		37 90.69% 20,809,088 160,115 12.1
39.80
113.40
76.30
36 tháng
(2023-08-14) 		36.90 90.22% 25,762,684 162,115 12.1
39.60
113.40
76.30
60 tháng
(2021-10-06) 		31 66.24% 66,161,340 162,115 12.1
36.70
124.50
76.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
40.40
 18,700 40.40 40.60 40.40 0 0 0
12/12/2024
40.50
 21,000 40.40 40.60 40.20 0 0 0
11/12/2024
40.40
 20,113 40.30 40.40 40.10 0 0 0
10/12/2024
40
 25,900 40.60 40.60 40 0 0 0
09/12/2024
40.60
 21,900 40.50 40.60 40.40 0 0 0
06/12/2024
40.50
 20,300 40.70 40.80 40.50 0 0 0
05/12/2024
40.70
 23,205 40.50 40.70 40.50 0 0 0
04/12/2024
40.50
 21,053 40.60 40.60 40.40 0 0 0
03/12/2024
40.60
 19,400 40.60 40.70 40.50 0 0 0
02/12/2024
40.60
 16,053 40.80 40.80 40.50 0 0 0
29/11/2024
40.80
 21,500 40.60 40.80 40.50 0 0 0
28/11/2024
40.60
 19,700 40.70 40.70 40.40 0 0 0
27/11/2024
40.70
 22,600 40.80 40.80 40.60 0 0 0
26/11/2024
40.80
 19,300 40.70 41 40.70 0 0 0
25/11/2024
40.70
 22,500 40.60 40.80 40.50 0 0 0
22/11/2024
40.60
 19,200 40.70 40.80 40.30 0 0 0
21/11/2024
40.70
 21,300 40.60 40.70 40.40 0 0 0
20/11/2024
40.50
 18,808 40.30 40.60 40.30 0 0 0
19/11/2024
40.40
 16,503 40.60 40.60 40.40 0 0 0
18/11/2024
40.60
 18,300 40.40 40.60 40.40 0 0 0
15/11/2024
40.40
 21,900 40.40 40.50 40.40 0 0 0
14/11/2024
40.40
 19,211 40.60 40.70 40.40 0 0 0
13/11/2024
40.60
 19,500 40.50 40.60 40.40 0 0 0
12/11/2024
40.50
 21,500 40.50 40.70 40.50 0 0 0
11/11/2024
40.50
 18,400 40.50 40.60 40.20 0 0 0
08/11/2024
40.40
 22,000 40.50 40.60 40.40 0 0 0
07/11/2024
40.50
 21,200 40.60 40.80 40.50 0 0 0
06/11/2024
40.60
 17,900 40.60 40.90 40.60 0 0 0
05/11/2024
40.60
 20,603 40.50 40.60 40.40 0 0 0
04/11/2024
40.50
 17,800 40.60 40.60 40.40 0 0 0
01/11/2024
40.60
 22,500 40.80 40.80 40.60 0 0 0
31/10/2024
40.80
 18,900 40.70 40.80 40.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |