Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	0.10	6.67%	789,600	-75,000	-0.1	1.50 1.60 1.60
2 tháng (2026-03-05)	-0.10	-5.88%	3,691,100	-45,000	-0.1	1.50 1.80 1.60
3 tháng (2026-02-03)	0	0%	5,654,300	-43,200	-0.1	1.50 1.80 1.60
6 tháng (2025-11-05)	-1.10	-40.74%	16,322,100	-147,200	-0.3	1.50 2.80 1.60
12 tháng (2025-05-09)	-1.90	-54.29%	78,812,400	-50,400	0.2	1.50 6.60 1.60
24 tháng (2024-05-14)	-33.40	-95.43%	164,231,885	-277,232	2.5	1.50 42 1.60
36 tháng (2023-05-22)	-29.90	-94.92%	274,435,638	-193,952	4.2	1.50 44.25 1.60
60 tháng (2021-05-31)	-7.09	-81.58%	418,084,660	-324,784	-0.4	1.50 44.25 1.60

CTCP Khang Minh Group (gkm)

THỐNG KÊ GIAO DỊCH