CTCP Khang Minh Group (gkm)

1.30
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
(2026-07-06) 		-0.10 -7.14% 578,400 638 0
1.30
1.40
1.30
2 tháng
(2026-06-04) 		0 0% 1,648,800 638 0
1.30
1.40
1.30
3 tháng
(2026-05-05) 		-0.30 -18.75% 3,278,900 638 0
1.30
1.60
1.30
6 tháng
(2026-02-04) 		-0.30 -18.75% 8,933,200 -42,562 -0.1
1.30
1.80
1.30
12 tháng
(2025-08-08) 		-2.90 -69.05% 54,843,000 -53,462 0.2
1.30
6.60
1.30
24 tháng
(2024-08-13) 		-36.30 -96.54% 160,501,064 -699,494 -9.9
1.30
37.60
1.30
36 tháng
(2023-08-21) 		-34.20 -96.34% 259,644,621 -193,324 4.1
1.30
42
1.30
60 tháng
(2021-08-30) 		-11.60 -89.93% 395,797,550 -331,546 -0.5
1.30
44.25
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2024
33.70
 1,061,778 31 33.70 31 42,800 0 1.3
05/03/2024
33.10
 719,033 31.50 33.10 30.50 0 3,800 -0.1
04/03/2024
31.70
 827,925 30.80 31.70 30.60 200 1,400 -0.0
01/03/2024
31.50
 868,100 30.60 31.50 30 0 0 0
29/02/2024
31.20
 732,528 30.60 31.20 30.50 0 0 0
28/02/2024
31
 593,925 30.50 31 29.60 0 200 -0.0
27/02/2024
30.80
 441,915 30.80 30.80 29.60 2,900 2,001 0.0
26/02/2024
30.60
 954,922 31.60 31.60 30 0 22 -0.0
23/02/2024
31.40
 100,968 31.50 31.50 30.10 0 30 -0.0
22/02/2024
31.40
 546,200 31 31.50 29.70 13,300 300 0.4
21/02/2024
31
 736,237 31 31.60 30.50 1,500 0 0.0
20/02/2024
31
 420,200 31.50 31.50 30.90 0 200 -0.0
19/02/2024
31.10
 565,032 31.20 31.20 30.90 0 0 0
16/02/2024
31.10
 368,900 31.20 31.20 30.90 0 0 0
15/02/2024
31.20
 439,600 31 31.30 31 0 0 0
07/02/2024
31.40
 1,218,400 31.10 31.60 29.60 600 0 0.0
06/02/2024
31.40
 577,200 31.10 31.70 28.30 700 0 0.0
05/02/2024
31.40
 407,740 31.60 31.60 30.20 3,100 0 0.1
02/02/2024
31.40
 1,207,501 31.40 31.50 29.10 1,000 4,300 -0.1
01/02/2024
31.50
 1,302,600 32.50 32.50 30.90 200 4,000 -0.1
31/01/2024
32.50
 1,054,900 32.80 32.90 31.10 200 0 0.0
30/01/2024
33
 1,303,805 33.20 33.40 32.20 2,500 1,200 0.0
29/01/2024
33.30
 609,100 33.10 33.30 32.20 0 0 0
26/01/2024
33.20
 975,909 33.20 33.20 32 0 0 0
25/01/2024
33
 1,150,409 32.80 33 31.80 0 4,500 -0.1
24/01/2024
32.80
 415,200 32.70 32.80 31.70 0 0 0
23/01/2024
32.70
 727,300 32.60 32.70 31.70 0 0 0
22/01/2024
32.60
 188,132 32.50 32.70 31.50 0 100 -0.0
19/01/2024
32.50
 649,900 32.10 32.60 31 0 0 0
18/01/2024
32.20
 483,500 33 33 32.20 0 0 0
17/01/2024
33
 334,606 33.30 33.40 32.20 0 0 0
16/01/2024
33.50
 802,725 33.70 33.80 32.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |