CTCP Khang Minh Group (gkm)

2.20
-0.10
(-4.35%)
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) 		-0.40 -14.81% 4,720,100 -99,000 -0.3
2.30
2.80
2.30
2 tháng
(2025-10-06) 		-1.90 -45.24% 6,349,700 -99,000 -0.3
2.30
4.20
2.30
3 tháng
(2025-09-05) 		-2.90 -55.77% 14,943,300 -59,700 -0.1
2.30
5.20
2.30
6 tháng
(2025-06-09) 		-1.80 -43.90% 60,997,600 3,800 0.3
2.30
6.60
2.30
12 tháng
(2024-12-09) 		-3.40 -59.65% 119,771,231 50,800 0.4
2.30
6.60
2.30
24 tháng
(2023-12-15) 		-30.10 -92.90% 215,764,521 -172,185 3.5
2.30
42
2.30
36 tháng
(2022-12-20) 		-18 -88.67% 276,149,256 -145,774 4.2
2.30
44.25
2.30
60 tháng
(2020-12-30) 		-7.94 -77.53% 451,204,940 -66,184 3.3
2.30
44.25
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
32.10
 623,900 32 32.10 31 0 0 0
30/11/2023
32
 823,000 32 32 31 0 0 0
29/11/2023
32
 818,100 32 32.10 30.50 0 0 0
28/11/2023
32
 788,600 32.30 32.30 31.90 0 0 0
27/11/2023
32.30
 475,600 32.70 32.70 32.20 0 0 0
24/11/2023
32.70
 635,700 33 33.20 31 0 0 0
23/11/2023
33
 487,900 33.30 33.40 32.90 0 0 0
22/11/2023
33.30
 458,000 32.90 33.30 32.40 0 0 0
21/11/2023
32.90
 527,700 32.70 33.10 32 0 0 0
20/11/2023
32.70
 179,700 33 33.20 32.10 0 0 0
17/11/2023
33
 916,200 33.70 33.70 32.70 0 0 0
16/11/2023
33.70
 124,300 33.90 33.90 32.70 100 0 0.0
15/11/2023
33.90
 695,800 34.10 34.10 32.80 6,000 0 0.2
14/11/2023
34.10
 229,600 34.10 34.10 33.20 0 0 0
13/11/2023
34.10
 323,100 34.60 34.60 34 5,000 6,000 -0.0
10/11/2023
34.60
 263,400 34.50 34.60 33.90 0 0 0
09/11/2023
34.50
 1,175,000 34.10 34.50 34 4,200 400 0.1
08/11/2023
34.10
 792,300 34.60 34.60 34.10 6,200 0 0.2
07/11/2023
34.60
 419,400 34.60 34.60 33.10 8,800 0 0
06/11/2023
34.60
 226,600 34.50 34.60 33.30 0 100 -0.0
03/11/2023
34.50
 391,200 34.10 34.50 34 2,200 0 0.1
02/11/2023
34.10
 922,300 33.90 34.20 32.80 1,000 600 0.0
01/11/2023
33.90
 63,700 33.90 33.90 33.80 0 0 0
31/10/2023
33.90
 207,600 34.10 34.10 33.80 400 0 0.0
30/10/2023
34.10
 442,500 34 34.10 33.90 1,000 0 0.0
27/10/2023
34
 144,500 34.10 34.10 32.70 0 0 0
26/10/2023
34.10
 77,700 34.10 34.10 32.50 0 0 0
25/10/2023
34.10
 144,100 34.40 34.40 33.90 0 0 0
24/10/2023
34.40
 166,800 34 34.40 33.30 0 0 0
23/10/2023
34
 114,600 33.80 34.20 33.80 0 0 0
20/10/2023
33.80
 48,900 33.70 33.80 33.60 0 0 0
19/10/2023
33.70
 194,500 32.90 33.70 32.80 0 0 0
18/10/2023
32.90
 561,200 32.80 32.90 32.70 0 0 0
17/10/2023
32.80
 296,300 32.80 32.80 32 0 0 0
16/10/2023
32.80
 586,400 32.20 32.90 32.20 0 0 0
13/10/2023
32.20
 50,400 32.80 32.80 32.20 0 0 0
12/10/2023
32.80
 188,200 32.90 32.90 32.80 0 0 0
11/10/2023
32.90
 215,200 33.10 33.10 32 15 0 0.0
10/10/2023
33.10
 178,900 33 33.10 32.90 0 0 0
09/10/2023
33
 219,400 33.20 33.20 31.20 0 0 0
06/10/2023
33.20
 376,600 33.40 33.40 31.50 0 0 0
05/10/2023
33.40
 159,200 32.60 33.50 30 0 0 0
04/10/2023
32.60
 237,100 33.90 33.90 32 0 0 0
03/10/2023
33.90
 371,400 34 34 31.90 0 0 0
02/10/2023
34
 8,700 34.60 34.60 31.90 0 200 -0.0
29/09/2023
34.60
 212,600 34.60 34.80 34.60 0 0 0
28/09/2023
34.60
 289,800 34.60 34.70 32.80 0 0 0
27/09/2023
34.60
 98,700 34.80 34.90 34.60 0 0 0
26/09/2023
34.80
 515,000 35 35.10 34.80 0 0 0
25/09/2023
35
 384,700 35.20 35.60 34.90 0 0 0
22/09/2023
35.20
 186,200 35.60 35.70 35 0 0 0
21/09/2023
35.60
 143,300 35.70 35.90 35.40 0 0 0
20/09/2023
35.70
 150,900 35.70 35.80 35.70 0 0 0
19/09/2023
35.70
 413,200 35.60 35.90 35.40 0 0 0
18/09/2023
35.60
 92,100 36 36.30 35.50 0 0 0
15/09/2023
36
 124,500 35.90 36.30 35.90 0 0 0
14/09/2023
35.90
 75,600 35.70 35.90 35.30 0 0 0
13/09/2023
35.70
 180,500 35.60 35.80 35.30 0 0 0
12/09/2023
35.60
 159,600 35.70 35.90 35.50 0 0 0
11/09/2023
35.70
 132,500 36.30 36.60 35.30 0 0 0
08/09/2023
36.30
 749,000 36.40 36.60 36.20 0 0 0
07/09/2023
36.40
 384,600 36.40 36.50 35.90 0 0 0
06/09/2023
36.40
 81,900 36.40 36.40 36 0 1,100 -0.0
05/09/2023
36.40
 30,800 36.80 36.90 36.40 0 320 -0.0
31/08/2023
36.80
 11,300 36.80 37 36.20 0 0 0
30/08/2023
36.80
 40,200 37 37.20 36.50 200 0 0.0
29/08/2023
37
 542,200 35.10 37 35 12 0 0.0
28/08/2023
35.10
 127,800 36.10 36.20 35.10 8 0 0.0
25/08/2023
36.10
 181,500 36.10 36.10 35.70 0 0 0
24/08/2023
36.10
 58,000 36.10 36.20 35.60 0 0 0
23/08/2023
36.10
 270,600 35.30 36.10 35 0 0 0
22/08/2023
35.30
 19,000 35.50 35.60 35.20 8 0 0.0
21/08/2023
35.50
 25,200 35.70 35.90 35 0 0 0
18/08/2023
35.70
 27,800 36.20 36.40 35.40 0 0 0
17/08/2023
36.20
 156,000 36.20 36.50 36.10 0 0 0
16/08/2023
36.20
 67,200 36.10 36.20 35.60 0 0 0
15/08/2023
36.10
 136,500 36.10 36.20 36 0 0 0
14/08/2023
36.10
 56,900 36.20 36.30 36 0 0 0
11/08/2023
36.20
 92,400 36.80 37 36.10 0 0 0
10/08/2023
36.80
 430,600 37.10 37.20 36.50 0 0 0
09/08/2023
37.10
 411,400 37.40 37.50 36.80 0 0 0
08/08/2023
37.40
 342,900 37.60 37.70 37.10 0 0 0
07/08/2023
37.60
 199,300 37.60 37.70 37.20 0 0 0
04/08/2023
37.60
 295,100 37.50 37.70 37.50 0 0 0
03/08/2023
37.50
 358,200 37.30 37.60 37.30 0 0 0
02/08/2023
37.30
 435,000 37.40 37.40 37 0 0 0
01/08/2023
37.40
 458,600 36.90 37.40 36.50 0 0 0
31/07/2023
36.90
 483,600 36.80 36.90 36.80 10 0 0.0
28/07/2023
36.80
 204,600 36.50 36.80 36.40 0 0 0
27/07/2023
36.50
 160,700 36.40 36.50 35.20 0 0 0
26/07/2023
36.40
 97,500 36.30 36.50 35.80 0 2,100 -0.1
25/07/2023
36.30
 184,700 35.80 36.90 35.80 0 2,900 -0.1
24/07/2023
35.80
 129,000 35.40 35.80 35 0 2,000 -0.1
21/07/2023
35.40
 336,000 35.10 35.40 35 0 100 -0.0
20/07/2023
35.10
 155,500 33.50 35.10 33.30 0 0 0
19/07/2023
33.50
 308,400 36 36.10 33.50 0 0 0
18/07/2023
36
 115,400 39 39.60 36 0 0 0
17/07/2023
39
 38,100 42.50 42.70 39 0 0 0
14/07/2023
42.50
 40,400 42.30 42.50 42.30 0 0 0
13/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/07/2023
42.30
 98,000 42.42 42.60 42.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |