Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/06/2024	37	32,200	35.30	37	35	0	22,700	-0.8
13/06/2024	35.30	12,100	35.30	35.30	34.60	0	4,400	-0.2
12/06/2024	35	4,800	35.70	35.70	35	0	800	-0.0
11/06/2024	35.70	83,413	35.80	35.80	35.30	0	0	0
10/06/2024	35.50	101,046	35.90	35.90	35.50	0	0	0
07/06/2024	35.60	159,762	35.60	35.70	35	0	0	0
06/06/2024	35.70	282,007	36	36	35.20	100	3,100	-0.1
05/06/2024	35.90	158,810	36.50	36.50	35.90	105,300	0	3.4
04/06/2024	36.30	178,208	36.90	36.90	36.30	0	0	0
03/06/2024	36.70	362,227	37	37.10	36.30	0	200	-0.0
31/05/2024	37	143,663	37.30	37.50	36.80	6,700	0	0.2
30/05/2024	36.90	233,907	36.20	36.90	36.20	5,900	0	0.2
29/05/2024	35.80	196,304	35.40	35.90	35.40	2,900	0	0.1
28/05/2024	35.40	279,401	35.30	35.50	34.70	0	2,100	-0.1
27/05/2024	35.20	205,724	36.80	36.80	35.20	719,000	4,100	22.9
24/05/2024	35.40	133,300	36.40	36.40	35.40	0	2,100	-0.1
23/05/2024	35.60	13,400	36.50	36.50	35.60	0	500	-0.0
22/05/2024	35.60	104,614	36.70	36.70	35.20	0	200	-0.0
21/05/2024	35.30	177,803	36	36	35.20	0	0	0
20/05/2024	35.50	16,406	36.10	36.10	35	0	900	-0.0
17/05/2024	36.10	228,400	36.70	36.70	34.50	0	4,100	-0.1
16/05/2024	34.80	121,600	36	36	34.80	0	2,000	-0.1
15/05/2024	34.80	34,212	36	36	34.80	0	0	0
14/05/2024	35	292,619	35.50	36.80	35	1,100	2,700	-0.1
13/05/2024	34.70	34,716	36.90	36.90	34.70	0	200	-0.0
10/05/2024	34.80	20,425	35	35.30	34.80	800	0	0.0
09/05/2024	35	26,541	37	37	34.80	1,100	0	0.0
08/05/2024	35.20	315,734	34.90	36.90	34.70	1,600	200	0.0
07/05/2024	35	29,795	35	35	33.80	0	0	0
06/05/2024	34	98,462	31.70	34	31.70	2,600	300	0.1
03/05/2024	32.90	95,112	30.30	32.90	30.20	10,300	200	0.3
02/05/2024	30	63,200	29.90	31	29	1,100	700	0.0
26/04/2024	29.90	310,200	28.10	30	27.80	5,700	2,100	0.1
25/04/2024	29.40	612,830	29.30	29.40	28	1,800	33,200	-0.9
24/04/2024	29	745,200	27.70	29	25.60	30,300	41,000	-0.3
23/04/2024	28.40	739,220	29	29	27.70	0	500	-0.0
22/04/2024	29	508,900	29.10	29.40	27.60	10,900	7,100	0.1
19/04/2024	29.20	1,100,410	29.20	29.20	28	3,000	4,000	-0.0
17/04/2024	29	447,605	28.50	31	28	27,600	9,300	0.5
16/04/2024	29.20	287,407	29.60	29.60	28	3,200	2,600	0.0
15/04/2024	29.70	1,739,500	29.40	29.70	28.30	13,100	200	0.4
12/04/2024	29.40	662,808	29.30	29.70	28	6,700	5,500	0.0
11/04/2024	29.30	1,222,112	28.70	29.50	28.60	4,900	6,500	-0.0
10/04/2024	30	442,500	30	30	28.50	0	400	-0.0
09/04/2024	30	671,445	30.30	30.40	29.40	3,600	5,300	-0.1
08/04/2024	30.50	1,074,700	30.90	30.90	29.60	0	6,900	-0.2
05/04/2024	31.30	1,403,980	31.40	31.40	30.10	300	4,700	-0.1
04/04/2024	31.40	1,298,717	31	31.60	28.40	14,300	5,000	0.3
03/04/2024	31.50	1,609,065	31.50	31.50	30.10	22,200	168,200	-4.5
02/04/2024	31.50	797,707	31	31.50	29.70	9,600	8,000	0.0
01/04/2024	31	1,684,700	30.70	31.60	29.30	500	134,500	-4.0
29/03/2024	30.70	1,025,068	31	31	30.30	159,000	3,800	4.4
28/03/2024	31	673,122	31	32.50	30.80	51,600	46,000	0.2
27/03/2024	32.50	503,100	31.20	32.50	30.30	0	0	0
26/03/2024	31.60	646,066	30.30	31.60	30.30	0	1,200	-0.0
25/03/2024	30.90	851,942	31.90	31.90	30.30	0	4,200	-0.1
22/03/2024	31	667,138	31	31	29.70	119,300	0	3.4
21/03/2024	31	912,800	31	32.20	30.40	0	89,600	-2.8
20/03/2024	31.30	344,110	32.50	32.50	31.30	20,200	20,700	-0.0
19/03/2024	32.90	644,500	32.50	32.90	30.10	0	300	-0.0
18/03/2024	32.90	949,322	32.90	33	31.10	0	9,900	-0.3
15/03/2024	33	434,200	33	33	32	0	1,100	-0.0
14/03/2024	33.20	625,272	33.30	33.30	32.10	4,900	300	0.1
13/03/2024	33.80	357,837	33	33.80	32	0	100	-0.0
12/03/2024	33.80	410,032	33.30	33.80	31.50	109,500	2,000	3.3
11/03/2024	33.80	599,500	34.20	34.30	32.50	100	3,000	-0.1
08/03/2024	34.40	435,917	34.10	34.40	33.20	2,300	0	0.1
07/03/2024	34.30	741,090	33.60	34.40	32	1,400	4,000	-0.1
06/03/2024	33.70	1,061,778	31	33.70	31	42,800	0	1.3
05/03/2024	33.10	719,033	31.50	33.10	30.50	0	3,800	-0.1
04/03/2024	31.70	827,925	30.80	31.70	30.60	200	1,400	-0.0
01/03/2024	31.50	868,100	30.60	31.50	30	0	0	0
29/02/2024	31.20	732,528	30.60	31.20	30.50	0	0	0
28/02/2024	31	593,925	30.50	31	29.60	0	200	-0.0
27/02/2024	30.80	441,915	30.80	30.80	29.60	2,900	2,001	0.0
26/02/2024	30.60	954,922	31.60	31.60	30	0	22	-0.0
23/02/2024	31.40	100,968	31.50	31.50	30.10	0	30	-0.0
22/02/2024	31.40	546,200	31	31.50	29.70	13,300	300	0.4
21/02/2024	31	736,237	31	31.60	30.50	1,500	0	0.0
20/02/2024	31	420,200	31.50	31.50	30.90	0	200	-0.0
19/02/2024	31.10	565,032	31.20	31.20	30.90	0	0	0
16/02/2024	31.10	368,900	31.20	31.20	30.90	0	0	0
15/02/2024	31.20	439,600	31	31.30	31	0	0	0
07/02/2024	31.40	1,218,400	31.10	31.60	29.60	600	0	0.0
06/02/2024	31.40	577,200	31.10	31.70	28.30	700	0	0.0
05/02/2024	31.40	407,740	31.60	31.60	30.20	3,100	0	0.1
02/02/2024	31.40	1,207,501	31.40	31.50	29.10	1,000	4,300	-0.1
01/02/2024	31.50	1,302,600	32.50	32.50	30.90	200	4,000	-0.1
31/01/2024	32.50	1,054,900	32.80	32.90	31.10	200	0	0.0
30/01/2024	33	1,303,805	33.20	33.40	32.20	2,500	1,200	0.0
29/01/2024	33.30	609,100	33.10	33.30	32.20	0	0	0
26/01/2024	33.20	975,909	33.20	33.20	32	0	0	0
25/01/2024	33	1,150,409	32.80	33	31.80	0	4,500	-0.1
24/01/2024	32.80	415,200	32.70	32.80	31.70	0	0	0
23/01/2024	32.70	727,300	32.60	32.70	31.70	0	0	0
22/01/2024	32.60	188,132	32.50	32.70	31.50	0	100	-0.0
19/01/2024	32.50	649,900	32.10	32.60	31	0	0	0
18/01/2024	32.20	483,500	33	33	32.20	0	0	0
17/01/2024	33	334,606	33.30	33.40	32.20	0	0	0
16/01/2024	33.50	802,725	33.70	33.80	32.30	0	0	0

Page:
<<
5
6
7
>>

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

CTCP Khang Minh Group (gkm)

THỐNG KÊ GIAO DỊCH