CTCP Kiên Hùng (khs)

17.30
-0.10
(-0.57%)
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
(2026-02-11) 		-0.10 -0.57% 233,000 0 0
15.30
17.70
17.30
2 tháng
(2026-01-12) 		-1.40 -7.45% 703,200 0 0
15.30
18.80
17.30
3 tháng
(2025-12-15) 		0.70 4.19% 951,000 -100 -0.0
15.30
19.10
17.30
6 tháng
(2025-09-15) 		-5.10 -22.67% 2,226,800 -100 -0.0
15.30
23.50
17.30
12 tháng
(2025-03-18) 		5.21 42.73% 7,940,600 -100 -0.0
10.17
29
17.30
24 tháng
(2024-03-25) 		9.06 108.71% 13,179,672 -2,800 -0.0
7.63
29
17.30
36 tháng
(2023-03-29) 		5.32 44.08% 13,447,434 -36,219 -0.4
6.92
29
17.30
60 tháng
(2021-04-08) 		9.02 107.72% 14,826,362 -51,219 -0.5
6.92
29
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2023
14.19
 0 14.19 14.19 14.19 0 0 0
10/04/2023
14.19
 0 14.19 14.19 14.19 0 0 0
07/04/2023
14.19
 0 14.19 14.19 14.19 0 0 0
06/04/2023
14.19
 0 14.19 14.19 14.19 0 0 0
05/04/2023
14.19
 0 14.19 14.19 14.19 0 0 0
04/04/2023
14.19
 0 14.19 14.19 14.19 0 0 0
03/04/2023
14.19
 0 14.19 14.19 14.19 0 0 0
31/03/2023
14.19
 300 13.17 14.40 14.19 0 0 0
30/03/2023
13.17
 200 12.08 13.17 12.08 0 0 0
29/03/2023
12.08
 100 11.13 12.08 12.08 0 0 0
28/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
27/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
24/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
23/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
22/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
21/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
20/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
17/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
16/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
15/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
14/03/2023
11.13
 0 11.13 11.13 11.13 0 0 0
13/03/2023
11.13
 100 12.37 12.37 11.13 0 0 0
10/03/2023
12.37
 0 12.37 12.37 12.37 0 0 0
09/03/2023
12.37
 0 12.37 12.37 12.37 0 0 0
08/03/2023
12.37
 0 12.37 12.37 12.37 0 0 0
07/03/2023
12.37
 0 12.37 12.37 12.37 0 0 0
06/03/2023
12.37
 0 12.37 12.37 12.37 0 0 0
03/03/2023
12.37
 0 12.37 12.37 12.37 0 0 0
02/03/2023
12.37
 0 12.37 12.37 12.37 0 0 0
01/03/2023
12.37
 0 12.37 12.37 12.37 0 0 0
28/02/2023
12.37
 0 12.37 12.37 12.37 0 0 0
27/02/2023
12.37
 0 12.37 12.37 12.37 0 0 0
24/02/2023
12.37
 0 12.37 12.37 12.37 0 0 0
23/02/2023
12.37
 0 12.37 12.37 12.37 0 0 0
22/02/2023
12.37
 600 12.29 12.37 12.37 0 0 0
21/02/2023
12.29
 400 12.29 12.29 12.29 0 0 0
20/02/2023
12.29
 0 12.29 12.29 12.29 0 0 0
17/02/2023
12.29
 500 12.29 12.29 12.29 0 0 0
16/02/2023
12.29
 700 12.22 12.29 12.29 700 0 0.0
15/02/2023
12.22
 100 11.20 12.22 12.22 0 0 0
14/02/2023
11.20
 0 11.20 11.20 11.20 0 0 0
13/02/2023
11.20
 400 11.20 11.20 11.20 0 0 0
10/02/2023
11.20
 0 11.20 11.20 11.20 0 0 0
09/02/2023
11.20
 0 11.20 11.20 11.20 0 0 0
08/02/2023
11.20
 900 10.26 11.28 9.46 0 0 0
07/02/2023
10.26
 0 10.26 10.26 10.26 0 0 0
06/02/2023
10.26
 0 10.26 10.26 10.26 0 0 0
03/02/2023
10.26
 0 10.26 10.26 10.26 0 0 0
02/02/2023
10.26
 3,200 11.20 12.29 10.26 0 0 0
01/02/2023
11.20
 200 10.19 11.20 11.20 0 0 0
31/01/2023
10.19
 200 10.04 10.84 10.19 0 0 0
30/01/2023
10.04
 12 10.04 10.04 10.04 0 0 0
27/01/2023
10.04
 3,503 10.84 11.86 9.82 0 0 0
19/01/2023
10.84
 5,800 9.89 10.84 9.75 0 0 0
18/01/2023
9.89
 1,400 10.04 10.99 9.89 0 0 0
17/01/2023
10.04
 600 9.17 10.04 9.46 0 0 0
16/01/2023
9.17
 100 10.04 10.04 9.17 0 0 0
13/01/2023
10.04
 0 10.04 10.04 10.04 0 0 0
12/01/2023
10.04
 200 11.13 11.13 10.04 0 0 0
11/01/2023
11.13
 300 12.37 12.37 11.13 0 0 0
10/01/2023
12.37
 0 12.37 12.37 12.37 0 0 0
09/01/2023
12.37
 0 12.37 12.37 12.37 0 0 0
06/01/2023
12.37
 0 12.37 12.37 12.37 0 0 0
05/01/2023
12.37
 0 12.37 12.37 12.37 0 0 0
04/01/2023
12.37
 0 12.37 12.37 12.37 0 0 0
03/01/2023
12.37
 0 12.37 12.37 12.37 0 0 0
30/12/2022
12.37
 0 12.37 12.37 12.37 0 0 0
29/12/2022
12.37
 300 11.49 12.37 11.49 0 0 0
28/12/2022
11.49
 100 10.48 11.49 11.49 0 0 0
27/12/2022
10.48
 0 10.48 10.48 10.48 0 0 0
26/12/2022
10.48
 0 10.48 10.48 10.48 0 0 0
23/12/2022
10.48
 0 10.48 10.48 10.48 0 0 0
22/12/2022
10.48
 0 10.48 10.48 10.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |