CTCP Kiên Hùng (khs)

12.50
0.10
(0.81%)
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
(2026-05-13) 		-1.41 -10.19% 70,800 -100 0
12.20
13.90
12.50
2 tháng
(2026-04-13) 		-2.71 -17.95% 209,600 -100 0
12.20
15.21
12.50
3 tháng
(2026-03-16) 		-2.34 -15.87% 306,200 -100 0
12.20
15.21
12.50
6 tháng
(2025-12-15) 		-2.25 -15.37% 1,258,400 -200 -0.0
12.20
16.76
12.50
12 tháng
(2025-06-17) 		-9.72 -43.95% 4,254,900 -200 -0.0
12.20
25.44
12.50
24 tháng
(2024-06-24) 		1.98 19.01% 13,462,925 -2,900 -0.0
7.66
25.44
12.50
36 tháng
(2023-06-28) 		0.12 0.96% 13,733,257 -21,500 -0.2
6.07
25.44
12.50
60 tháng
(2021-07-08) 		2.86 29.95% 14,721,162 -29,119 -0.1
6.07
25.44
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
6.42
 0 6.42 6.42 6.42 0 0 0
08/01/2024
6.42
 6,400 6.83 6.83 6.42 0 0 0
05/01/2024
6.35
 600 6.42 6.42 6.35 0 100 -0.0
04/01/2024
6.90
 5,300 6.76 6.90 6.76 0 0 0
03/01/2024
6.28
 0 6.28 6.28 6.28 0 0 0
02/01/2024
6.28
 100 6.28 6.28 6.28 0 0 0
29/12/2023
6.49
 300 6.49 6.49 6.35 0 0 0
28/12/2023
6.49
 5,000 6.35 6.49 6.35 0 0 0
27/12/2023
6.35
 700 6.35 6.83 6.28 0 0 0
26/12/2023
6.35
 1,000 6.28 6.35 6.35 0 0 0
25/12/2023
6.28
 3,400 6.90 6.90 6.21 0 0 0
22/12/2023
6.90
 700 6.83 6.90 6.35 0 0 0
21/12/2023
6.83
 5,700 6.35 6.97 6.28 0 0 0
20/12/2023
6.35
 200 6.07 6.35 6.35 0 0 0
19/12/2023
6.07
 5,700 6.56 6.56 6.00 0 0 0
18/12/2023
6.56
 400 6.76 6.76 6.56 0 0 0
15/12/2023
6.76
 4,400 6.21 6.76 6.14 0 0 0
14/12/2023
6.21
 5,300 6.76 6.76 6.14 0 5,000 -0.0
13/12/2023
6.76
 4,900 7.45 7.45 6.76 0 0 0
12/12/2023
7.45
 1,000 7.45 7.45 6.76 0 0 0
11/12/2023
7.45
 1,200 7.25 7.52 7.25 0 0 0
08/12/2023
7.25
 2,500 7.59 7.59 6.83 0 0 0
07/12/2023
7.59
 100 7.45 7.59 7.59 0 0 0
06/12/2023
7.45
 200 6.90 7.45 7.45 0 0 0
05/12/2023
6.90
 1,800 7.45 7.87 6.90 0 0 0
04/12/2023
7.45
 6,800 7.25 7.94 7.31 0 0 0
01/12/2023
7.25
 4,700 8.00 8.00 7.25 0 300 0
30/11/2023
8.00
 3,200 7.31 8.00 6.76 0 500 -0.0
29/11/2023
7.31
 0 7.31 7.31 7.31 0 0 0
28/11/2023
7.31
 8,000 6.76 7.31 6.28 0 0 0
27/11/2023
6.76
 1,300 6.42 7.04 6.42 0 0 0
24/11/2023
6.42
 300 6.56 7.11 6.42 0 0 0
23/11/2023
6.56
 11,500 6.49 7.11 5.93 0 0 0
22/11/2023
6.49
 100 7.04 7.04 6.49 0 0 0
21/11/2023
7.04
 600 7.04 7.25 6.49 0 0 0
20/11/2023
7.04
 0 7.04 7.04 7.04 0 0 0
17/11/2023
7.04
 1,500 6.49 7.11 7.04 0 0 0
16/11/2023
6.49
 1,000 6.56 6.56 6.49 0 1,000 -0.0
15/11/2023
6.56
 7,100 7.25 7.25 6.56 0 7,100 -0.1
14/11/2023
7.25
 0 7.25 7.25 7.25 0 0 0
13/11/2023
7.25
 0 7.25 7.25 7.25 0 0 0
10/11/2023
7.25
 0 7.25 7.25 7.25 0 0 0
09/11/2023
7.25
 1,100 6.83 7.25 6.90 0 1,000 -0.0
08/11/2023
6.83
 0 6.83 6.83 6.83 0 0 0
07/11/2023
6.83
 0 6.83 6.83 6.83 0 0 0
06/11/2023
6.83
 1,500 7.45 7.45 6.83 0 1,500 -0.0
03/11/2023
7.45
 0 7.45 7.45 7.45 0 0 0
02/11/2023
7.45
 100 6.83 7.45 7.45 0 0 0
01/11/2023
6.83
 1,000 7.59 7.59 6.83 0 0 0
31/10/2023
7.59
 0 7.59 7.59 7.59 0 0 0
30/10/2023
7.59
 0 7.59 7.59 7.59 0 0 0
27/10/2023
7.59
 0 7.59 7.59 7.59 0 0 0
26/10/2023
7.59
 0 7.59 7.59 7.59 0 0 0
25/10/2023
7.59
 2,100 8.28 8.28 7.45 0 2,100 -0.0
24/10/2023
8.28
 0 8.28 8.28 8.28 0 0 0
23/10/2023
8.28
 100 8.42 8.42 8.28 0 0 0
20/10/2023
8.42
 500 9.32 9.32 8.42 0 0 0
19/10/2023
9.32
 0 9.32 9.32 9.32 0 0 0
18/10/2023
9.32
 0 9.32 9.32 9.32 0 0 0
17/10/2023
9.32
 0 9.32 9.32 9.32 0 0 0
16/10/2023
9.32
 900 10.35 10.35 9.32 0 0 0
13/10/2023
10.35
 0 10.35 10.35 10.35 0 0 0
12/10/2023
10.35
 900 11.45 11.45 10.35 0 0 0
11/10/2023
11.45
 200 12.70 12.70 11.45 0 0 0
10/10/2023
12.70
 100 14.08 14.08 12.70 0 0 0
09/10/2023
14.08
 0 14.08 14.08 14.08 0 0 0
06/10/2023
14.08
 0 14.08 14.08 14.08 0 0 0
05/10/2023
14.08
 0 14.08 14.08 14.08 0 0 0
04/10/2023
14.08
 0 14.08 14.08 14.08 0 0 0
03/10/2023
14.08
 0 14.08 14.08 14.08 0 0 0
02/10/2023
14.08
 0 14.08 14.08 14.08 0 0 0
29/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
28/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
27/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
26/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
25/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
22/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
21/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
20/09/2023
14.08
 5,000 14.08 14.08 12.70 0 0 0
19/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
18/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
15/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
14/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
13/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
12/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
11/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
08/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
07/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
06/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
05/09/2023
14.08
 0 14.08 14.08 14.08 0 0 0
31/08/2023
14.08
 100 12.97 14.08 14.08 0 0 0
30/08/2023
12.97
 0 12.97 12.97 12.97 0 0 0
29/08/2023
12.97
 100 11.94 12.97 12.97 0 0 0
28/08/2023
11.94
 0 11.94 11.94 11.94 0 0 0
25/08/2023
11.94
 0 11.94 11.94 11.94 0 0 0
24/08/2023
11.94
 0 11.94 11.94 11.94 0 0 0
23/08/2023
11.94
 0 11.94 11.94 11.94 0 0 0
22/08/2023
11.94
 3,000 11.66 12.42 11.04 0 0 0
21/08/2023
11.66
 0 11.66 11.66 11.66 0 0 0
18/08/2023
11.66
 0 11.66 11.66 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |