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)
12/07/2023
42.42
 69,800 42.33 42.50 42.17 0 0 0
11/07/2023
42.33
 62,100 42.50 42.67 41.42 2,500 0 0.1
10/07/2023
42.50
 114,100 42.58 42.75 42.50 0 0 0
07/07/2023
42.58
 20,600 42.58 42.67 42.50 900 0 0.0
06/07/2023
42.58
 53,500 41.67 42.58 42.17 1,900 0 0.1
05/07/2023
41.67
 46,800 42.83 42.92 38.50 200 0 0.0
04/07/2023
42.83
 441,840 44.25 44.42 42.83 100 0 0.0
03/07/2023
44.25
 255,100 42.50 44.25 43.08 1,500 0 0.1
30/06/2023
42.50
 445,400 39.75 42.50 39.75 0 0 0
29/06/2023
39.75
 691,300 36.42 39.75 36.42 0 0 0
28/06/2023
36.42
 841,705 33.17 36.42 33.17 0 0 0
27/06/2023
33.17
 498,010 33 33.42 33.08 0 0 0
26/06/2023
33
 712,730 33.08 33.17 33 0 0 0
23/06/2023
33.08
 411,200 33.42 33.50 33.08 0 0 0
22/06/2023
33.42
 2,800 33.50 33.58 33.42 0 0 0
21/06/2023
33.50
 117,400 33.50 33.58 33.42 0 0 0
20/06/2023
33.50
 703,700 33.42 33.58 33.33 0 0 0
19/06/2023
33.42
 375,400 33.58 33.67 33.42 0 0 0
16/06/2023
33.58
 1,493,400 33.50 33.58 33 0 0 0
15/06/2023
33.50
 1,135,700 33.33 33.50 33 0 0 0
14/06/2023
33.33
 294,600 33.75 33.83 33 0 0 0
13/06/2023
33.75
 512,705 33.75 33.92 33.58 0 0 0
12/06/2023
33.75
 289,200 32.83 33.92 33.67 0 0 0
09/06/2023
32.83
 133,800 32.67 32.83 32.58 0 0 0
08/06/2023
32.67
 75,900 32.58 32.92 32.58 0 0 0
07/06/2023
32.58
 123,000 32.67 32.83 32.58 0 0 0
06/06/2023
32.67
 94,100 32.67 32.83 32.58 0 0 0
05/06/2023
32.67
 118,530 32.50 32.75 32.50 0 0 0
02/06/2023
32.50
 74,984 31.92 32.50 31.75 0 0 0
01/06/2023
31.92
 81,000 31.92 32.08 30.83 0 0 0
31/05/2023
31.92
 313,200 31.67 31.92 31.50 0 0 0
30/05/2023
31.67
 588,650 31.67 31.92 31.58 0 0 0
29/05/2023
31.67
 106,544 31.50 31.92 31.50 0 0 0
26/05/2023
31.50
 132,400 31.67 31.67 31.42 0 0 0
25/05/2023
31.67
 263,400 31.83 31.83 31.58 0 0 0
24/05/2023
31.83
 189,200 31.50 31.83 31.50 0 0 0
23/05/2023
31.50
 121,800 31.50 31.58 31.50 0 0 0
22/05/2023
31.50
 244,519 31.67 31.67 31.50 0 0 0
19/05/2023
31.67
 24,230 31.75 31.92 31.67 0 0 0
18/05/2023
31.75
 152,800 31.58 31.92 31.67 0 0 0
17/05/2023
31.58
 226,500 31.75 31.75 31.50 0 0 0
16/05/2023
31.75
 215,200 31.83 31.83 31.67 0 0 0
15/05/2023
31.83
 73,100 31.67 31.83 31.67 0 0 0
12/05/2023
31.67
 177,400 31.83 31.92 31.67 0 0 0
11/05/2023
31.83
 104,200 31.92 31.92 31.67 0 0 0
10/05/2023
31.92
 112,002 31.92 32 31.67 0 0 0
09/05/2023
31.92
 624,880 31.83 31.92 31.67 0 0 0
08/05/2023
31.83
 374,200 31.75 31.92 31.75 0 0 0
05/05/2023
31.75
 709,905 31.75 31.92 31.75 0 0 0
04/05/2023
31.75
 219,503 31.67 31.75 31.58 0 0 0
28/04/2023
31.67
 142,625 31.50 31.67 31.08 0 0 0
27/04/2023
31.50
 95,700 31.25 31.67 31.42 0 0 0
26/04/2023
31.25
 219,262 31.50 31.58 31.25 0 0 0
25/04/2023
31.50
 326,800 31.33 31.50 31.25 0 0 0
24/04/2023
31.33
 8,707 31.25 31.33 31.17 0 0 0
21/04/2023
31.25
 171,001 31.25 31.33 31.08 0 0 0
20/04/2023
31.25
 632,170 30.92 31.25 31 0 0 0
19/04/2023
30.92
 494,120 30.33 30.92 30.33 0 0 0
18/04/2023
30.33
 109,200 30 30.33 29.92 0 0 0
17/04/2023
30
 85,407 29.83 30 29.75 0 0 0
14/04/2023
29.83
 92,100 29.92 29.92 29.75 0 0 0
13/04/2023
29.92
 137,000 29.75 29.92 29.67 0 0 0
12/04/2023
29.75
 212,652 29.75 29.92 29.75 0 0 0
11/04/2023
29.75
 148,610 30 30.08 29.75 0 0 0
10/04/2023
30
 135,140 30.25 30.33 30 0 0 0
07/04/2023
30.25
 98,000 30.50 30.58 30.17 0 0 0
06/04/2023
30.50
 150,100 30.67 30.67 30.42 0 0 0
05/04/2023
30.67
 114,100 30.33 30.67 30.33 0 0 0
04/04/2023
30.33
 89,022 30.33 30.42 30.17 0 22 -0.0
03/04/2023
30.33
 77,240 30.33 30.75 30.17 0 0 0
31/03/2023
30.33
 158,660 30.17 30.33 29.08 0 0 0
30/03/2023
30.17
 115,275 30.33 30.50 30 0 0 0
29/03/2023
30.33
 54,400 30.17 30.33 30.08 0 0 0
28/03/2023
30.17
 77,631 30.25 30.33 30 0 0 0
27/03/2023
30.25
 120,260 30.33 30.33 30 0 0 0
24/03/2023
30.33
 129,216 29.92 30.75 29.58 0 0 0
23/03/2023
29.92
 128,190 29.75 30.17 29.75 0 0 0
22/03/2023
29.75
 103,000 29.42 29.75 29.42 0 0 0
21/03/2023
29.42
 150,170 28.92 29.42 28.83 0 0 0
20/03/2023
28.92
 172,022 28.83 28.92 28.67 0 0 0
17/03/2023
28.83
 226,465 28.50 28.92 28.50 0 0 0
16/03/2023
28.50
 181,200 28.75 28.92 28.50 0 0 0
15/03/2023
28.75
 66,380 28.75 28.92 25.92 0 0 0
14/03/2023
28.75
 29,900 28.75 28.92 28.50 0 0 0
13/03/2023
28.75
 185,103 29 29.25 28.75 0 0 0
10/03/2023
29
 70,329 28.83 29 28.67 0 0 0
09/03/2023
28.83
 306,224 28.83 29 27.75 0 0 0
08/03/2023
28.83
 286,800 28.50 28.83 28.42 0 0 0
07/03/2023
28.50
 284,071 27.75 28.58 27.75 0 0 0
06/03/2023
27.75
 123,720 27.33 27.75 27.33 0 0 0
03/03/2023
27.33
 10,400 27.08 27.33 26.92 0 0 0
02/03/2023
27.08
 41,100 26.83 27.08 26.75 0 0 0
01/03/2023
26.83
 203,801 26.67 26.92 26.58 0 0 0
28/02/2023
26.67
 20,410 26.83 27 26.67 0 0 0
27/02/2023
26.83
 101,506 26.75 26.83 26.58 0 0 0
24/02/2023
26.75
 180,400 26.75 26.75 26.25 0 0 0
23/02/2023
26.75
 34,600 26.75 26.92 26.08 0 0 0
22/02/2023
26.75
 96,500 26.67 26.83 26.67 0 0 0
21/02/2023
26.67
 47,400 26.08 26.67 26.08 0 0 0
20/02/2023
26.08
 132,750 25.92 26.08 25.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |