CTCP Khang Minh Group (gkm)

1.70
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
(2026-02-23) 		0.10 6.25% 2,381,100 30,000 0.1
1.60
1.80
1.70
2 tháng
(2026-01-16) 		0.20 13.33% 5,702,200 31,800 0.1
1.50
1.80
1.70
3 tháng
(2025-12-17) 		-0.30 -15% 8,093,900 26,800 0.0
1.50
2
1.70
6 tháng
(2025-09-18) 		-3.20 -65.31% 19,963,900 -50,800 -0.1
1.50
4.90
1.70
12 tháng
(2025-03-24) 		-3 -63.83% 88,125,200 65,700 0.4
1.50
6.60
1.70
24 tháng
(2024-03-27) 		-30.80 -94.77% 182,565,666 -312,832 -1.2
1.50
42
1.70
36 tháng
(2023-04-03) 		-28.63 -94.40% 279,078,014 -118,974 4.3
1.50
44.25
1.70
60 tháng
(2021-04-12) 		-7.42 -81.36% 427,494,849 -202,584 0.4
1.50
44.25
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2023
31.67
 263,400 31.83 31.83 31.58 0 0 0
24/05/2023
31.83
 189,200 31.50 31.83 31.50 0 0 0
23/05/2023
31.50
 121,800 31.50 31.58 31.50 0 0 0
22/05/2023
31.50
 244,519 31.67 31.67 31.50 0 0 0
19/05/2023
31.67
 24,230 31.75 31.92 31.67 0 0 0
18/05/2023
31.75
 152,800 31.58 31.92 31.67 0 0 0
17/05/2023
31.58
 226,500 31.75 31.75 31.50 0 0 0
16/05/2023
31.75
 215,200 31.83 31.83 31.67 0 0 0
15/05/2023
31.83
 73,100 31.67 31.83 31.67 0 0 0
12/05/2023
31.67
 177,400 31.83 31.92 31.67 0 0 0
11/05/2023
31.83
 104,200 31.92 31.92 31.67 0 0 0
10/05/2023
31.92
 112,002 31.92 32 31.67 0 0 0
09/05/2023
31.92
 624,880 31.83 31.92 31.67 0 0 0
08/05/2023
31.83
 374,200 31.75 31.92 31.75 0 0 0
05/05/2023
31.75
 709,905 31.75 31.92 31.75 0 0 0
04/05/2023
31.75
 219,503 31.67 31.75 31.58 0 0 0
28/04/2023
31.67
 142,625 31.50 31.67 31.08 0 0 0
27/04/2023
31.50
 95,700 31.25 31.67 31.42 0 0 0
26/04/2023
31.25
 219,262 31.50 31.58 31.25 0 0 0
25/04/2023
31.50
 326,800 31.33 31.50 31.25 0 0 0
24/04/2023
31.33
 8,707 31.25 31.33 31.17 0 0 0
21/04/2023
31.25
 171,001 31.25 31.33 31.08 0 0 0
20/04/2023
31.25
 632,170 30.92 31.25 31 0 0 0
19/04/2023
30.92
 494,120 30.33 30.92 30.33 0 0 0
18/04/2023
30.33
 109,200 30 30.33 29.92 0 0 0
17/04/2023
30
 85,407 29.83 30 29.75 0 0 0
14/04/2023
29.83
 92,100 29.92 29.92 29.75 0 0 0
13/04/2023
29.92
 137,000 29.75 29.92 29.67 0 0 0
12/04/2023
29.75
 212,652 29.75 29.92 29.75 0 0 0
11/04/2023
29.75
 148,610 30 30.08 29.75 0 0 0
10/04/2023
30
 135,140 30.25 30.33 30 0 0 0
07/04/2023
30.25
 98,000 30.50 30.58 30.17 0 0 0
06/04/2023
30.50
 150,100 30.67 30.67 30.42 0 0 0
05/04/2023
30.67
 114,100 30.33 30.67 30.33 0 0 0
04/04/2023
30.33
 89,022 30.33 30.42 30.17 0 22 -0.0
03/04/2023
30.33
 77,240 30.33 30.75 30.17 0 0 0
31/03/2023
30.33
 158,660 30.17 30.33 29.08 0 0 0
30/03/2023
30.17
 115,275 30.33 30.50 30 0 0 0
29/03/2023
30.33
 54,400 30.17 30.33 30.08 0 0 0
28/03/2023
30.17
 77,631 30.25 30.33 30 0 0 0
27/03/2023
30.25
 120,260 30.33 30.33 30 0 0 0
24/03/2023
30.33
 129,216 29.92 30.75 29.58 0 0 0
23/03/2023
29.92
 128,190 29.75 30.17 29.75 0 0 0
22/03/2023
29.75
 103,000 29.42 29.75 29.42 0 0 0
21/03/2023
29.42
 150,170 28.92 29.42 28.83 0 0 0
20/03/2023
28.92
 172,022 28.83 28.92 28.67 0 0 0
17/03/2023
28.83
 226,465 28.50 28.92 28.50 0 0 0
16/03/2023
28.50
 181,200 28.75 28.92 28.50 0 0 0
15/03/2023
28.75
 66,380 28.75 28.92 25.92 0 0 0
14/03/2023
28.75
 29,900 28.75 28.92 28.50 0 0 0
13/03/2023
28.75
 185,103 29 29.25 28.75 0 0 0
10/03/2023
29
 70,329 28.83 29 28.67 0 0 0
09/03/2023
28.83
 306,224 28.83 29 27.75 0 0 0
08/03/2023
28.83
 286,800 28.50 28.83 28.42 0 0 0
07/03/2023
28.50
 284,071 27.75 28.58 27.75 0 0 0
06/03/2023
27.75
 123,720 27.33 27.75 27.33 0 0 0
03/03/2023
27.33
 10,400 27.08 27.33 26.92 0 0 0
02/03/2023
27.08
 41,100 26.83 27.08 26.75 0 0 0
01/03/2023
26.83
 203,801 26.67 26.92 26.58 0 0 0
28/02/2023
26.67
 20,410 26.83 27 26.67 0 0 0
27/02/2023
26.83
 101,506 26.75 26.83 26.58 0 0 0
24/02/2023
26.75
 180,400 26.75 26.75 26.25 0 0 0
23/02/2023
26.75
 34,600 26.75 26.92 26.08 0 0 0
22/02/2023
26.75
 96,500 26.67 26.83 26.67 0 0 0
21/02/2023
26.67
 47,400 26.08 26.67 26.08 0 0 0
20/02/2023
26.08
 132,750 25.92 26.08 25.75 0 0 0
17/02/2023
25.92
 64,600 25.83 25.92 25.83 0 0 0
16/02/2023
25.83
 89,800 25.67 25.83 25.50 0 0 0
15/02/2023
25.67
 77,300 25.67 25.83 25.17 0 0 0
14/02/2023
25.67
 186,500 25.58 25.67 25.25 0 0 0
13/02/2023
25.58
 141,800 25.33 25.92 25.25 0 0 0
10/02/2023
25.33
 209,213 24.92 25.33 24.92 0 0 0
09/02/2023
24.92
 55,103 24.83 24.92 24.17 0 0 0
08/02/2023
24.83
 71,000 24.33 24.92 24.17 0 0 0
07/02/2023
24.33
 107,600 24.17 24.50 24.17 0 0 0
06/02/2023
24.17
 74,800 24 24.25 24 0 0 0
03/02/2023
24
 67,300 23.92 24.17 23.92 0 0 0
02/02/2023
23.92
 101,300 23.75 23.92 23.67 0 0 0
01/02/2023
23.75
 91,200 23.75 23.92 23.50 0 0 0
31/01/2023
23.75
 159,803 23.58 23.83 23.50 0 0 0
30/01/2023
23.58
 6,600 23.33 23.58 23.17 0 0 0
27/01/2023
23.33
 600 23.75 23.83 23.33 0 0 0
19/01/2023
23.75
 1,300 23.83 23.83 22.08 0 0 0
18/01/2023
23.83
 105,200 23.58 23.83 21.25 0 0 0
17/01/2023
23.58
 117,300 22.67 23.58 22.33 0 0 0
16/01/2023
22.67
 1,200 22.83 22.83 21.83 0 0 0
13/01/2023
22.83
 252,200 23.08 23.08 22.50 0 0 0
12/01/2023
23.08
 5,400 23.17 23.25 21.33 0 0 0
11/01/2023
23.17
 153,300 23.25 23.25 22.42 0 0 0
10/01/2023
23.25
 19,200 22.83 23.25 22.50 0 0 0
09/01/2023
22.83
 8,900 22.83 23 22.83 0 0 0
06/01/2023
22.83
 121,000 22.42 22.83 22 0 0 0
05/01/2023
22.42
 3,900 22.33 22.42 22.25 0 0 0
04/01/2023
22.33
 9,616 23.58 23.67 21.67 0 0 0
03/01/2023
23.58
 4,210 24 24.08 23.50 0 0 0
30/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/12/2022
24
 10,100 21.82 24 21.92 0 0 0
29/12/2022
21.82
 8,100 21.82 21.89 21.59 0 0 0
28/12/2022
21.82
 8,500 21.82 21.82 20.53 0 0 0
27/12/2022
21.82
 120,400 21.82 21.89 21.21 0 0 0
26/12/2022
21.82
 37,000 21.82 21.89 21.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |