Công ty Cổ phần Tập đoàn KSFinance (ksf)

77.90
1.60
(2.10%)
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)
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
08/03/2024
40.60
 29,500 40.60 40.60 40.50 0 0 0
07/03/2024
40.60
 20,500 40.40 40.60 40.40 0 0 0
06/03/2024
40.40
 30,400 40.70 40.70 40.40 0 0 0
05/03/2024
40.70
 27,500 40.50 40.70 40.40 0 0 0
04/03/2024
40.50
 29,900 40.50 40.50 40.40 0 0 0
01/03/2024
40.40
 30,100 40.50 40.60 40.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |