CTCP Kiên Hùng (khs)

16.40
0.20
(1.23%)
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
(2025-11-05) 		-1.20 -6.90% 316,200 0 0
16.20
17.40
16.40
2 tháng
(2025-10-06) 		-6.40 -28.32% 825,700 0 0
16.20
23.30
16.40
3 tháng
(2025-09-08) 		-5.80 -26.36% 1,178,300 0 0
16.20
23.50
16.40
6 tháng
(2025-06-09) 		-8.15 -33.46% 3,039,000 0 0
16.20
29
16.40
12 tháng
(2024-12-10) 		6.05 59.67% 10,340,909 -2,700 -0.0
9.91
29
16.40
24 tháng
(2023-12-18) 		8.73 116.82% 12,172,602 -2,800 -0.0
6.92
29
16.40
36 tháng
(2022-12-21) 		5.72 54.64% 12,365,251 -35,419 -0.4
6.92
29
16.40
60 tháng
(2020-12-31) 		8.31 105.25% 13,870,362 -55,919 -0.5
6.92
29
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
10.48
 102 10.55 10.55 10.48 0 0 0
20/12/2022
10.55
 1 10.55 10.55 10.55 0 0 0
19/12/2022
10.55
 0 10.55 10.55 10.55 0 0 0
16/12/2022
10.55
 0 10.55 10.55 10.55 0 0 0
15/12/2022
10.55
 200 11.64 11.64 10.48 0 0 0
14/12/2022
11.64
 1,300 11.49 11.64 11.64 0 0 0
13/12/2022
11.49
 12,600 10.48 11.49 9.46 0 0 0
12/12/2022
10.48
 1,800 11.57 11.57 10.48 0 0 0
09/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
08/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
07/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
06/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
05/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
02/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
01/12/2022
11.57
 1,340 10.55 11.57 10.55 0 0 0
30/11/2022
10.55
 1,800 9.60 10.55 10.40 500 0 0.0
29/11/2022
9.60
 200 10.55 10.55 9.60 0 0 0
28/11/2022
10.55
 3,760 10.48 10.91 9.46 0 0 0
25/11/2022
10.48
 200 9.68 10.48 10.48 0 0 0
24/11/2022
9.68
 200 10.69 10.69 9.68 0 0 0
23/11/2022
10.69
 3,500 10.77 10.77 9.75 0 0 0
22/11/2022
10.77
 2,000 9.97 10.77 9.02 0 0 0
21/11/2022
9.97
 100 9.09 9.97 9.97 0 0 0
18/11/2022
9.09
 4,101 9.68 9.68 9.09 0 4,000 -0.1
17/11/2022
9.68
 12,300 8.80 9.68 8.51 0 0 0
16/11/2022
8.80
 2,779 8.58 9.38 7.78 200 0 0.0
15/11/2022
8.58
 10,000 9.38 9.38 8.58 0 0 0
14/11/2022
9.38
 11,400 10.40 10.40 9.38 0 0 0
11/11/2022
10.40
 3,100 10.40 10.40 10.40 0 0 0
10/11/2022
10.40
 0 10.40 10.40 10.40 0 0 0
09/11/2022
10.40
 0 10.40 10.40 10.40 0 0 0
08/11/2022
10.40
 5,419 9.46 10.40 10.40 0 0 0
07/11/2022
9.46
 5,104 10.04 10.99 9.46 0 0 0
04/11/2022
10.04
 13,200 11.06 12.15 9.97 0 0 0
03/11/2022
11.06
 0 11.06 11.06 11.06 0 0 0
02/11/2022
11.06
 5,200 12.22 12.22 11.06 0 0 0
01/11/2022
12.22
 1,485 11.13 12.22 12.15 0 0 0
31/10/2022
11.13
 300 10.26 11.13 9.46 0 0 0
28/10/2022
10.26
 1,100 10.26 10.26 10.26 0 0 0
27/10/2022
10.26
 209 9.38 10.26 8.80 0 0 0
26/10/2022
9.38
 10,200 10.26 10.26 9.38 0 0 0
25/10/2022
10.26
 7,700 11.35 11.35 10.26 0 0 0
24/10/2022
11.35
 4,200 10.33 11.35 9.46 700 0 0.0
21/10/2022
10.33
 100 10.69 10.69 10.33 0 0 0
20/10/2022
10.69
 2,400 10.69 11.71 10.69 0 0 0
19/10/2022
10.69
 700 11.49 12.59 10.69 0 0 0
18/10/2022
11.49
 800 10.55 11.49 10.62 100 0 0.0
17/10/2022
10.55
 2,000 11.28 11.28 10.55 0 0 0
14/10/2022
11.28
 100 12.51 12.51 11.28 0 0 0
13/10/2022
12.51
 0 12.51 12.51 12.51 0 0 0
12/10/2022
12.51
 0 12.51 12.51 12.51 0 0 0
11/10/2022
12.51
 0 12.51 12.51 12.51 0 0 0
10/10/2022
12.51
 101 12.59 12.59 12.51 0 0 0
07/10/2022
12.59
 0 12.59 12.59 12.59 0 0 0
06/10/2022
12.59
 0 12.59 12.59 12.59 0 0 0
05/10/2022
12.59
 300 11.64 12.66 12.59 0 0 0
04/10/2022
11.64
 3,400 12.08 12.08 11.64 0 0 0
03/10/2022
12.08
 6,300 13.39 13.39 12.08 0 0 0
30/09/2022
13.39
 0 13.39 13.39 13.39 0 0 0
29/09/2022
13.39
 5,700 13.46 13.46 12.15 0 0 0
28/09/2022
13.46
 2,300 14.91 14.91 13.46 0 0 0
27/09/2022
14.91
 100 14.33 14.91 14.91 0 0 0
26/09/2022
14.33
 100 13.68 14.33 14.33 0 0 0
23/09/2022
13.68
 100 12.88 13.68 13.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |