CTCP Khang Minh Group (gkm)

1.70
0
(0%)
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
(2026-02-23) 		0.10 6.25% 2,381,100 30,000 0.1
1.60
1.80
1.70
2 tháng
(2026-01-16) 		0.20 13.33% 5,702,200 31,800 0.1
1.50
1.80
1.70
3 tháng
(2025-12-17) 		-0.30 -15% 8,093,900 26,800 0.0
1.50
2
1.70
6 tháng
(2025-09-18) 		-3.20 -65.31% 19,963,900 -50,800 -0.1
1.50
4.90
1.70
12 tháng
(2025-03-24) 		-3 -63.83% 88,125,200 65,700 0.4
1.50
6.60
1.70
24 tháng
(2024-03-27) 		-30.80 -94.77% 182,565,666 -312,832 -1.2
1.50
42
1.70
36 tháng
(2023-04-03) 		-28.63 -94.40% 279,078,014 -118,974 4.3
1.50
44.25
1.70
60 tháng
(2021-04-12) 		-7.42 -81.36% 427,494,849 -202,584 0.4
1.50
44.25
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |