CTCP Khang Minh Group (gkm)

1.40
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
(2026-05-19) 		-0.10 -6.67% 968,000 0 0
1.30
1.50
1.40
2 tháng
(2026-04-20) 		-0.20 -12.50% 2,314,900 0 0
1.30
1.60
1.40
3 tháng
(2026-03-20) 		-0.20 -12.50% 4,007,700 -75,000 -0.1
1.30
1.60
1.40
6 tháng
(2025-12-22) 		-0.40 -22.22% 10,968,500 -43,200 -0.1
1.30
1.80
1.40
12 tháng
(2025-06-23) 		-2.60 -65% 69,883,700 -44,400 0.2
1.30
6.60
1.40
24 tháng
(2024-06-28) 		-37.60 -96.41% 160,859,293 -790,132 -13.2
1.30
42
1.40
36 tháng
(2023-07-04) 		-41.43 -96.73% 265,091,461 -195,452 4.1
1.30
42.83
1.40
60 tháng
(2021-07-14) 		-6.60 -82.51% 406,224,366 -324,884 -0.4
1.30
44.25
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2024
33.70
 773,200 33.90 33.90 32.10 0 0 0
12/01/2024
33.90
 379,300 33.80 34 32.30 0 0 0
11/01/2024
33.80
 1,449,500 33.80 34 32.20 0 0 0
10/01/2024
34
 659,031 34.20 34.50 32.60 0 0 0
09/01/2024
34.10
 913,853 34 34.10 32.20 0 0 0
08/01/2024
34
 828,700 33.90 34 32.10 0 0 0
05/01/2024
33.90
 231,201 33.70 33.90 32.30 0 0 0
04/01/2024
33.70
 248,301 34.10 34.70 33.70 0 0 0
03/01/2024
35
 411,600 35.20 36 33.50 0 0 0
02/01/2024
36
 22,753 36 36.10 35.50 0 0 0
29/12/2023
36
 189,600 35.80 36 32.60 0 0 0
28/12/2023
35.80
 44,000 35.60 35.80 33.70 0 0 0
27/12/2023
35.60
 352,800 35 35.60 33.80 0 1,100 -0.0
26/12/2023
35
 905,600 34.10 35.10 32.20 0 0 0
25/12/2023
34.10
 493,800 33.10 34.10 33.10 300 0 0.0
22/12/2023
33.10
 1,112,300 32.40 33.10 31 0 0 0
21/12/2023
32.40
 676,800 32.10 32.40 31 0 0 0
20/12/2023
32.10
 610,300 32.40 32.40 31.30 0 0 0
19/12/2023
32.40
 371,300 32.20 32.40 31 0 0 0
18/12/2023
32.20
 329,700 32.40 32.40 31 0 0 0
15/12/2023
32.40
 480,800 32.20 32.40 30.30 0 0 0
14/12/2023
32.20
 760,200 31.70 32.20 29.90 0 0 0
13/12/2023
31.70
 322,100 32.30 32.30 30.90 0 0 0
12/12/2023
32.30
 623,400 32.70 32.70 30.80 0 0 0
11/12/2023
32.70
 828,500 32.60 32.70 30.70 0 0 0
08/12/2023
32.60
 603,400 32.50 32.60 31.80 0 0 0
07/12/2023
32.50
 835,900 32.50 32.50 31.90 0 0 0
06/12/2023
32.50
 884,200 32.40 32.50 31.90 0 0 0
05/12/2023
32.40
 685,600 32.10 32.40 31.90 0 0 0
04/12/2023
32.10
 423,300 32.10 32.20 31.50 0 0 0
01/12/2023
32.10
 623,900 32 32.10 31 0 0 0
30/11/2023
32
 823,000 32 32 31 0 0 0
29/11/2023
32
 818,100 32 32.10 30.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |