CTCP Kiên Hùng (khs)

18.40
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
(2025-12-29) 		1.10 6.36% 448,100 0 0
17.30
19.10
18.40
2 tháng
(2025-12-01) 		2 12.20% 772,900 -100 -0.0
16.20
19.10
18.40
3 tháng
(2025-10-30) 		1 5.75% 1,127,800 -100 -0.0
16.20
19.10
18.40
6 tháng
(2025-08-01) 		-4.40 -19.30% 2,403,700 -100 -0.0
16.20
24
18.40
12 tháng
(2025-02-03) 		8.25 81.36% 9,292,530 -100 -0.0
9.91
29
18.40
24 tháng
(2024-02-15) 		10.38 129.37% 12,853,302 -2,800 -0.0
7.47
29
18.40
36 tháng
(2023-02-13) 		7.20 64.23% 13,080,934 -35,519 -0.4
6.92
29
18.40
60 tháng
(2021-02-23) 		10.38 129.51% 14,560,362 -46,319 -0.4
6.92
29
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
16.04
 0 16.04 16.04 16.04 0 0 0
31/08/2023
16.04
 100 14.79 16.04 16.04 0 0 0
30/08/2023
14.79
 0 14.79 14.79 14.79 0 0 0
29/08/2023
14.79
 100 13.61 14.79 14.79 0 0 0
28/08/2023
13.61
 0 13.61 13.61 13.61 0 0 0
25/08/2023
13.61
 0 13.61 13.61 13.61 0 0 0
24/08/2023
13.61
 0 13.61 13.61 13.61 0 0 0
23/08/2023
13.61
 0 13.61 13.61 13.61 0 0 0
22/08/2023
13.61
 3,000 13.29 14.16 12.58 0 0 0
21/08/2023
13.29
 0 13.29 13.29 13.29 0 0 0
18/08/2023
13.29
 0 13.29 13.29 13.29 0 0 0
17/08/2023
13.29
 1,200 12.58 13.84 13.29 0 0 0
16/08/2023
12.58
 500 11.72 12.58 11.56 0 0 0
15/08/2023
11.72
 500 10.77 11.80 11.72 0 0 0
14/08/2023
10.77
 2,300 10.46 11.48 10.38 0 0 0
11/08/2023
10.46
 500 11.40 12.43 10.46 0 0 0
10/08/2023
11.40
 4,000 12.43 13.61 11.40 0 0 0
09/08/2023
12.43
 0 12.43 12.43 12.43 0 0 0
08/08/2023
12.43
 14,300 11.95 12.98 12.43 0 0 0
07/08/2023
11.95
 0 11.95 11.95 11.95 0 0 0
04/08/2023
11.95
 0 11.95 11.95 11.95 0 0 0
03/08/2023
11.95
 0 11.95 11.95 11.95 0 0 0
02/08/2023
11.95
 0 11.95 11.95 11.95 0 0 0
01/08/2023
11.95
 1,200 12.98 12.98 11.80 0 0 0
31/07/2023
12.98
 2,700 14.39 14.39 12.98 0 0 0
28/07/2023
14.39
 3,200 15.97 15.97 14.39 0 0 0
27/07/2023
15.97
 0 15.97 15.97 15.97 0 0 0
26/07/2023
15.97
 3,000 17.70 17.70 15.97 0 0 0
25/07/2023
17.70
 4,700 16.12 17.70 17.70 0 0 0
24/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
21/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
20/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
19/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
18/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
17/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
14/07/2023
16.12
 0 16.12 16.12 16.12 0 0 0
13/07/2023
16.12
 300 14.71 16.12 16.12 0 0 0
12/07/2023
14.71
 5,500 14.86 14.86 14.71 0 0 0
11/07/2023
14.86
 600 14.00 14.86 14.86 0 0 0
10/07/2023
14.00
 22,400 14.00 15.34 13.84 0 0 0
07/07/2023
14.00
 0 14.00 14.00 14.00 0 0 0
06/07/2023
14.00
 0 14.00 14.00 14.00 0 0 0
05/07/2023
14.00
 0 14.00 14.00 14.00 0 0 0
04/07/2023
14.00
 0 14.00 14.00 14.00 0 0 0
03/07/2023
14.00
 19 14.00 14.00 14.00 0 0 0
30/06/2023
14.00
 19 14.00 14.00 14.00 0 0 0
29/06/2023
14.00
 0 14.00 14.00 14.00 0 0 0
28/06/2023
14.00
 217 12.90 14.00 12.90 0 0 0
27/06/2023
12.90
 0 12.90 12.90 12.90 0 0 0
26/06/2023
12.90
 0 12.90 12.90 12.90 0 0 0
23/06/2023
12.90
 400 13.06 13.06 11.80 0 0 0
22/06/2023
13.06
 200 11.09 13.06 12.03 0 0 0
21/06/2023
11.09
 8,267 11.09 12.03 10.22 0 8,167 -0.1
20/06/2023
11.09
 0 11.09 11.09 11.09 0 0 0
19/06/2023
11.09
 103 10.62 11.09 11.09 0 0 0
16/06/2023
10.62
 200 11.09 11.09 10.15 0 0 0
15/06/2023
11.09
 0 11.09 11.09 11.09 0 0 0
14/06/2023
11.09
 1 11.09 11.09 11.09 0 0 0
13/06/2023
11.09
 200 11.09 12.19 11.09 0 0 0
12/06/2023
11.09
 0 11.09 11.09 11.09 0 0 0
09/06/2023
11.09
 0 11.09 11.09 11.09 0 0 0
08/06/2023
11.09
 100 11.72 11.72 11.09 0 0 0
07/06/2023
11.72
 0 11.72 11.72 11.72 0 0 0
06/06/2023
11.72
 6,000 12.98 12.98 11.72 0 6,000 -0.1
05/06/2023
12.98
 0 12.98 12.98 12.98 0 0 0
02/06/2023
12.98
 100 12.98 12.98 12.98 0 0 0
01/06/2023
12.98
 0 12.98 12.98 12.98 0 0 0
31/05/2023
12.98
 100 11.88 12.98 11.95 0 0 0
30/05/2023
11.88
 100 11.88 11.88 11.88 0 0 0
29/05/2023
11.88
 100 11.88 11.88 11.88 0 0 0
26/05/2023
11.88
 0 11.88 11.88 11.88 0 0 0
25/05/2023
11.88
 0 11.88 11.88 11.88 0 0 0
24/05/2023
11.88
 0 11.88 11.88 11.88 0 0 0
23/05/2023
11.88
 0 11.88 11.88 11.88 0 0 0
22/05/2023
11.88
 2,500 13.13 13.13 11.88 0 0 0
19/05/2023
13.13
 600 14.55 14.55 13.13 0 600 -0.0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2023
14.55
 1 14.55 14.55 14.55 0 0 0
17/05/2023
14.55
 100 15.28 15.28 14.55 0 0 0
16/05/2023
15.28
 0 15.28 15.28 15.28 0 0 0
15/05/2023
15.28
 400 15.79 15.79 15.28 0 0 0
12/05/2023
15.79
 0 15.79 15.79 15.79 0 0 0
11/05/2023
15.79
 0 15.79 15.79 15.79 0 0 0
10/05/2023
15.79
 0 15.79 15.79 15.79 0 0 0
09/05/2023
15.79
 0 15.79 15.79 15.79 0 0 0
08/05/2023
15.79
 0 15.79 15.79 15.79 0 0 0
05/05/2023
15.79
 0 15.79 15.79 15.79 0 0 0
04/05/2023
15.79
 0 15.79 15.79 15.79 0 0 0
28/04/2023
15.79
 0 15.79 15.79 15.79 0 0 0
27/04/2023
15.79
 100 14.91 15.79 15.79 0 47 -0.0
26/04/2023
14.91
 0 14.91 14.91 14.91 0 0 0
25/04/2023
14.91
 0 13.82 14.91 13.82 0 0 0
24/04/2023
13.82
 600 15.13 15.13 13.82 0 0 0
21/04/2023
15.13
 0 15.13 15.13 15.13 0 0 0
20/04/2023
15.13
 0 15.13 15.13 15.13 0 0 0
19/04/2023
15.13
 200 15.13 15.13 15.13 0 0 0
18/04/2023
15.13
 0 15.13 15.13 15.13 0 0 0
17/04/2023
15.13
 0 15.13 15.13 15.13 0 0 0
14/04/2023
15.13
 0 15.13 15.13 15.13 0 0 0
13/04/2023
15.13
 100 14.55 15.13 15.13 0 0 0
12/04/2023
14.55
 505 14.19 15.28 13.82 0 5 -0.0

Chính sách bảo mật | Điều khoản sử dụng |