CTCP Kiên Hùng (khs)

16.40
0.20
(1.23%)
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) 		-1.60 -8.99% 308,500 0 0
16.20
17.80
16.20
2 tháng
(2025-10-06) 		-6.40 -28.32% 805,500 0 0
16.20
23.30
16.20
3 tháng
(2025-09-05) 		-7.30 -31.06% 1,166,800 0 0
16.20
23.50
16.20
6 tháng
(2025-06-09) 		-8.15 -33.46% 3,018,800 0 0
16.20
29
16.20
12 tháng
(2024-12-09) 		6.13 60.92% 10,400,109 -2,700 -0.0
9.91
29
16.20
24 tháng
(2023-12-15) 		8.49 110.18% 12,156,802 -2,800 -0.0
6.92
29
16.20
36 tháng
(2022-12-20) 		5.65 53.57% 12,345,052 -35,419 -0.4
6.92
29
16.20
60 tháng
(2020-12-30) 		7.93 95.99% 13,850,272 -55,919 -0.5
6.92
29
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
8.26
 4,700 9.12 9.12 8.26 0 300 0
30/11/2023
9.12
 3,200 8.34 9.12 7.71 0 500 -0.0
29/11/2023
8.34
 0 8.34 8.34 8.34 0 0 0
28/11/2023
8.34
 8,000 7.71 8.34 7.16 0 0 0
27/11/2023
7.71
 1,300 7.31 8.02 7.31 0 0 0
24/11/2023
7.31
 300 7.47 8.10 7.31 0 0 0
23/11/2023
7.47
 11,500 7.39 8.10 6.76 0 0 0
22/11/2023
7.39
 100 8.02 8.02 7.39 0 0 0
21/11/2023
8.02
 600 8.02 8.26 7.39 0 0 0
20/11/2023
8.02
 0 8.02 8.02 8.02 0 0 0
17/11/2023
8.02
 1,500 7.39 8.10 8.02 0 0 0
16/11/2023
7.39
 1,000 7.47 7.47 7.39 0 1,000 -0.0
15/11/2023
7.47
 7,100 8.26 8.26 7.47 0 7,100 -0.1
14/11/2023
8.26
 0 8.26 8.26 8.26 0 0 0
13/11/2023
8.26
 0 8.26 8.26 8.26 0 0 0
10/11/2023
8.26
 0 8.26 8.26 8.26 0 0 0
09/11/2023
8.26
 1,100 7.79 8.26 7.86 0 1,000 -0.0
08/11/2023
7.79
 0 7.79 7.79 7.79 0 0 0
07/11/2023
7.79
 0 7.79 7.79 7.79 0 0 0
06/11/2023
7.79
 1,500 8.49 8.49 7.79 0 1,500 -0.0
03/11/2023
8.49
 0 8.49 8.49 8.49 0 0 0
02/11/2023
8.49
 100 7.79 8.49 8.49 0 0 0
01/11/2023
7.79
 1,000 8.65 8.65 7.79 0 0 0
31/10/2023
8.65
 0 8.65 8.65 8.65 0 0 0
30/10/2023
8.65
 0 8.65 8.65 8.65 0 0 0
27/10/2023
8.65
 0 8.65 8.65 8.65 0 0 0
26/10/2023
8.65
 0 8.65 8.65 8.65 0 0 0
25/10/2023
8.65
 2,100 9.44 9.44 8.49 0 2,100 -0.0
24/10/2023
9.44
 0 9.44 9.44 9.44 0 0 0
23/10/2023
9.44
 100 9.60 9.60 9.44 0 0 0
20/10/2023
9.60
 500 10.62 10.62 9.60 0 0 0
19/10/2023
10.62
 0 10.62 10.62 10.62 0 0 0
18/10/2023
10.62
 0 10.62 10.62 10.62 0 0 0
17/10/2023
10.62
 0 10.62 10.62 10.62 0 0 0
16/10/2023
10.62
 900 11.80 11.80 10.62 0 0 0
13/10/2023
11.80
 0 11.80 11.80 11.80 0 0 0
12/10/2023
11.80
 900 13.06 13.06 11.80 0 0 0
11/10/2023
13.06
 200 14.47 14.47 13.06 0 0 0
10/10/2023
14.47
 100 16.04 16.04 14.47 0 0 0
09/10/2023
16.04
 0 16.04 16.04 16.04 0 0 0
06/10/2023
16.04
 0 16.04 16.04 16.04 0 0 0
05/10/2023
16.04
 0 16.04 16.04 16.04 0 0 0
04/10/2023
16.04
 0 16.04 16.04 16.04 0 0 0
03/10/2023
16.04
 0 16.04 16.04 16.04 0 0 0
02/10/2023
16.04
 0 16.04 16.04 16.04 0 0 0
29/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
28/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
27/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
26/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
25/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
22/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
21/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
20/09/2023
16.04
 5,000 16.04 16.04 14.47 0 0 0
19/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
18/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
15/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
14/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
13/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
12/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
11/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
08/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
07/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
06/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
05/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
31/08/2023
16.04
 100 14.79 16.04 16.04 0 0 0
30/08/2023
14.79
 0 14.79 14.79 14.79 0 0 0
29/08/2023
14.79
 100 13.61 14.79 14.79 0 0 0
28/08/2023
13.61
 0 13.61 13.61 13.61 0 0 0
25/08/2023
13.61
 0 13.61 13.61 13.61 0 0 0
24/08/2023
13.61
 0 13.61 13.61 13.61 0 0 0
23/08/2023
13.61
 0 13.61 13.61 13.61 0 0 0
22/08/2023
13.61
 3,000 13.29 14.16 12.58 0 0 0
21/08/2023
13.29
 0 13.29 13.29 13.29 0 0 0
18/08/2023
13.29
 0 13.29 13.29 13.29 0 0 0
17/08/2023
13.29
 1,200 12.58 13.84 13.29 0 0 0
16/08/2023
12.58
 500 11.72 12.58 11.56 0 0 0
15/08/2023
11.72
 500 10.77 11.80 11.72 0 0 0
14/08/2023
10.77
 2,300 10.46 11.48 10.38 0 0 0
11/08/2023
10.46
 500 11.40 12.43 10.46 0 0 0
10/08/2023
11.40
 4,000 12.43 13.61 11.40 0 0 0
09/08/2023
12.43
 0 12.43 12.43 12.43 0 0 0
08/08/2023
12.43
 14,300 11.95 12.98 12.43 0 0 0
07/08/2023
11.95
 0 11.95 11.95 11.95 0 0 0
04/08/2023
11.95
 0 11.95 11.95 11.95 0 0 0
03/08/2023
11.95
 0 11.95 11.95 11.95 0 0 0
02/08/2023
11.95
 0 11.95 11.95 11.95 0 0 0
01/08/2023
11.95
 1,200 12.98 12.98 11.80 0 0 0
31/07/2023
12.98
 2,700 14.39 14.39 12.98 0 0 0
28/07/2023
14.39
 3,200 15.97 15.97 14.39 0 0 0
27/07/2023
15.97
 0 15.97 15.97 15.97 0 0 0
26/07/2023
15.97
 3,000 17.70 17.70 15.97 0 0 0
25/07/2023
17.70
 4,700 16.12 17.70 17.70 0 0 0
24/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
21/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
20/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
19/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
18/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
17/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
14/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
13/07/2023
16.12
 300 14.71 16.12 16.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |