CTCP Kiên Hùng (khs)

14.70
-0.40
(-2.65%)
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
(2026-03-30) 		-0.50 -3.21% 140,300 0 0
14.50
16.30
14.70
2 tháng
(2026-03-02) 		-0.89 -5.55% 364,700 0 0
14.39
16.36
14.70
3 tháng
(2026-01-29) 		-2.30 -13.21% 524,000 0 0
14.39
17.40
14.70
6 tháng
(2025-10-31) 		-0.79 -5% 1,643,100 -100 -0.0
14.39
17.96
14.70
12 tháng
(2025-05-05) 		-0.68 -4.33% 6,235,300 -100 -0.0
14.39
27.27
14.70
24 tháng
(2024-05-09) 		6.96 85.59% 13,333,853 -2,800 -0.0
7.40
27.27
14.70
36 tháng
(2023-05-15) 		0.73 5.09% 13,616,629 -36,167 -0.4
6.51
27.27
14.70
60 tháng
(2021-05-25) 		6.21 69.77% 14,744,122 -20,819 -0.0
6.51
27.27
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
7.84
 8,000 7.25 7.84 6.73 0 0 0
27/11/2023
7.25
 1,300 6.88 7.54 6.88 0 0 0
24/11/2023
6.88
 300 7.03 7.62 6.88 0 0 0
23/11/2023
7.03
 11,500 6.95 7.62 6.36 0 0 0
22/11/2023
6.95
 100 7.54 7.54 6.95 0 0 0
21/11/2023
7.54
 600 7.54 7.77 6.95 0 0 0
20/11/2023
7.54
 0 7.54 7.54 7.54 0 0 0
17/11/2023
7.54
 1,500 6.95 7.62 7.54 0 0 0
16/11/2023
6.95
 1,000 7.03 7.03 6.95 0 1,000 -0.0
15/11/2023
7.03
 7,100 7.77 7.77 7.03 0 7,100 -0.1
14/11/2023
7.77
 0 7.77 7.77 7.77 0 0 0
13/11/2023
7.77
 0 7.77 7.77 7.77 0 0 0
10/11/2023
7.77
 0 7.77 7.77 7.77 0 0 0
09/11/2023
7.77
 1,100 7.32 7.77 7.40 0 1,000 -0.0
08/11/2023
7.32
 0 7.32 7.32 7.32 0 0 0
07/11/2023
7.32
 0 7.32 7.32 7.32 0 0 0
06/11/2023
7.32
 1,500 7.99 7.99 7.32 0 1,500 -0.0
03/11/2023
7.99
 0 7.99 7.99 7.99 0 0 0
02/11/2023
7.99
 100 7.32 7.99 7.99 0 0 0
01/11/2023
7.32
 1,000 8.14 8.14 7.32 0 0 0
31/10/2023
8.14
 0 8.14 8.14 8.14 0 0 0
30/10/2023
8.14
 0 8.14 8.14 8.14 0 0 0
27/10/2023
8.14
 0 8.14 8.14 8.14 0 0 0
26/10/2023
8.14
 0 8.14 8.14 8.14 0 0 0
25/10/2023
8.14
 2,100 8.88 8.88 7.99 0 2,100 -0.0
24/10/2023
8.88
 0 8.88 8.88 8.88 0 0 0
23/10/2023
8.88
 100 9.02 9.02 8.88 0 0 0
20/10/2023
9.02
 500 9.99 9.99 9.02 0 0 0
19/10/2023
9.99
 0 9.99 9.99 9.99 0 0 0
18/10/2023
9.99
 0 9.99 9.99 9.99 0 0 0
17/10/2023
9.99
 0 9.99 9.99 9.99 0 0 0
16/10/2023
9.99
 900 11.10 11.10 9.99 0 0 0
13/10/2023
11.10
 0 11.10 11.10 11.10 0 0 0
12/10/2023
11.10
 900 12.28 12.28 11.10 0 0 0
11/10/2023
12.28
 200 13.61 13.61 12.28 0 0 0
10/10/2023
13.61
 100 15.09 15.09 13.61 0 0 0
09/10/2023
15.09
 0 15.09 15.09 15.09 0 0 0
06/10/2023
15.09
 0 15.09 15.09 15.09 0 0 0
05/10/2023
15.09
 0 15.09 15.09 15.09 0 0 0
04/10/2023
15.09
 0 15.09 15.09 15.09 0 0 0
03/10/2023
15.09
 0 15.09 15.09 15.09 0 0 0
02/10/2023
15.09
 0 15.09 15.09 15.09 0 0 0
29/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
28/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
27/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
26/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
25/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
22/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
21/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
20/09/2023
15.09
 5,000 15.09 15.09 13.61 0 0 0
19/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
18/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
15/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
14/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
13/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
12/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
11/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
08/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
07/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
06/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
05/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
31/08/2023
15.09
 100 13.91 15.09 15.09 0 0 0
30/08/2023
13.91
 0 13.91 13.91 13.91 0 0 0
29/08/2023
13.91
 100 12.80 13.91 13.91 0 0 0
28/08/2023
12.80
 0 12.80 12.80 12.80 0 0 0
25/08/2023
12.80
 0 12.80 12.80 12.80 0 0 0
24/08/2023
12.80
 0 12.80 12.80 12.80 0 0 0
23/08/2023
12.80
 0 12.80 12.80 12.80 0 0 0
22/08/2023
12.80
 3,000 12.50 13.31 11.83 0 0 0
21/08/2023
12.50
 0 12.50 12.50 12.50 0 0 0
18/08/2023
12.50
 0 12.50 12.50 12.50 0 0 0
17/08/2023
12.50
 1,200 11.83 13.02 12.50 0 0 0
16/08/2023
11.83
 500 11.02 11.83 10.87 0 0 0
15/08/2023
11.02
 500 10.13 11.10 11.02 0 0 0
14/08/2023
10.13
 2,300 9.84 10.80 9.76 0 0 0
11/08/2023
9.84
 500 10.73 11.69 9.84 0 0 0
10/08/2023
10.73
 4,000 11.69 12.80 10.73 0 0 0
09/08/2023
11.69
 0 11.69 11.69 11.69 0 0 0
08/08/2023
11.69
 14,300 11.24 12.20 11.69 0 0 0
07/08/2023
11.24
 0 11.24 11.24 11.24 0 0 0
04/08/2023
11.24
 0 11.24 11.24 11.24 0 0 0
03/08/2023
11.24
 0 11.24 11.24 11.24 0 0 0
02/08/2023
11.24
 0 11.24 11.24 11.24 0 0 0
01/08/2023
11.24
 1,200 12.20 12.20 11.10 0 0 0
31/07/2023
12.20
 2,700 13.54 13.54 12.20 0 0 0
28/07/2023
13.54
 3,200 15.02 15.02 13.54 0 0 0
27/07/2023
15.02
 0 15.02 15.02 15.02 0 0 0
26/07/2023
15.02
 3,000 16.64 16.64 15.02 0 0 0
25/07/2023
16.64
 4,700 15.16 16.64 16.64 0 0 0
24/07/2023
15.16
 0 15.16 15.16 15.16 0 0 0
21/07/2023
15.16
 0 15.16 15.16 15.16 0 0 0
20/07/2023
15.16
 0 15.16 15.16 15.16 0 0 0
19/07/2023
15.16
 0 15.16 15.16 15.16 0 0 0
18/07/2023
15.16
 0 15.16 15.16 15.16 0 0 0
17/07/2023
15.16
 0 15.16 15.16 15.16 0 0 0
14/07/2023
15.16
 0 15.16 15.16 15.16 0 0 0
13/07/2023
15.16
 300 13.83 15.16 15.16 0 0 0
12/07/2023
13.83
 5,500 13.98 13.98 13.83 0 0 0
11/07/2023
13.98
 600 13.17 13.98 13.98 0 0 0
10/07/2023
13.17
 22,400 13.17 14.42 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |