Công ty Cổ phần Tập đoàn KSFinance (ksf)

80
-1.30
(-1.60%)
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
(2026-08-12) 		0.40 0.49% 2,332,100 63,900 0
77.40
82.40
80
2 tháng
(2026-07-13) 		5.40 7.11% 5,910,200 70,108 0
74.50
82.40
80
3 tháng
(2026-06-15) 		3.30 4.23% 9,283,000 85,813 0
74.50
85.20
80
6 tháng
(2026-03-16) 		3.60 4.63% 15,651,700 15,915 -0.0
74.50
113.40
80
12 tháng
(2025-09-16) 		-1.30 -1.57% 19,198,800 161,615 11.6
65
113.40
80
24 tháng
(2024-09-23) 		40.70 100.25% 24,162,457 167,415 12.1
39.80
113.40
80
36 tháng
(2023-09-27) 		41.30 103.25% 29,314,410 169,415 12.1
39.80
113.40
80
60 tháng
(2021-10-07) 		29.90 58.17% 70,042,240 169,415 12.1
36.70
124.50
80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
40.50
 18,200 40.60 40.60 40.40 0 0 0
14/11/2023
40.40
 19,900 40.40 40.70 40.30 0 0 0
13/11/2023
40.30
 21,300 40.30 40.60 40.20 0 0 0
10/11/2023
40.60
 22,700 40.30 40.80 40.30 0 0 0
09/11/2023
40.70
 23,000 39.90 40.90 39.90 0 0 0
08/11/2023
39.90
 22,800 40.40 40.40 38.30 0 0 0
07/11/2023
40.40
 18,400 40.90 40.90 40.30 0 0 0
06/11/2023
40.90
 26,200 39.90 40.90 39.60 0 0 0
03/11/2023
40
 23,600 40.10 40.10 39.90 0 0 0
02/11/2023
40.20
 21,100 40.30 40.30 40 0 0 0
01/11/2023
40.40
 20,200 39.50 40.50 39.50 0 0 0
31/10/2023
40
 19,700 39.90 40 39.40 0 0 0
30/10/2023
40
 18,400 39.90 40 39.40 0 0 0
27/10/2023
40
 19,600 39.90 40.20 39.90 0 0 0
26/10/2023
39.90
 18,000 40 40 39.80 0 0 0
25/10/2023
40.10
 17,400 40.20 40.20 40 0 0 0
24/10/2023
40.20
 16,600 39.90 40.20 39.90 0 0 0
23/10/2023
39.90
 12,700 40.10 40.30 39.80 0 0 0
20/10/2023
40.10
 12,900 39.80 40.20 39.80 0 0 0
19/10/2023
39.80
 14,300 40.50 40.50 38.90 0 0 0
18/10/2023
40.50
 12,900 40.70 40.80 40.50 0 0 0
17/10/2023
40.70
 13,800 40.60 40.70 40.20 0 0 0
16/10/2023
40.60
 13,600 40.70 41 40.60 0 0 0
13/10/2023
40.70
 13,300 40.90 40.90 40.60 0 0 0
12/10/2023
41.20
 13,700 42.20 42.20 40.80 0 0 0
11/10/2023
40.30
 12,100 40.50 40.50 40.20 0 0 0
10/10/2023
40.50
 17,744 40.30 40.60 40.30 0 0 0
09/10/2023
40.30
 15,100 40 40.40 40 0 0 0
06/10/2023
40
 10,500 40 40.20 39.70 0 0 0
05/10/2023
40
 15,000 40.20 40.40 40 0 0 0
04/10/2023
40.20
 12,100 40 40.30 39.80 0 0 0
03/10/2023
40
 11,400 40.60 40.60 40 1,000 0 0.0
02/10/2023
40.70
 15,900 40.30 40.80 40.30 0 0 0
29/09/2023
40.30
 13,800 40.10 40.40 40.10 0 0 0
28/09/2023
40.10
 14,600 39.70 40.20 39.60 0 0 0
27/09/2023
40
 14,100 40 40.30 39.20 0 0 0
26/09/2023
40
 15,400 40.10 40.20 39.80 0 0 0
25/09/2023
40
 11,200 39.60 40 39.50 0 0 0
22/09/2023
39.60
 15,000 40.80 40.80 39.60 0 0 0
21/09/2023
40.80
 12,200 40.60 40.90 40.60 0 0 0
20/09/2023
40.60
 14,128 40.40 40.60 40.20 0 0 0
19/09/2023
40.40
 13,600 40.30 40.50 40.20 0 0 0
18/09/2023
40.30
 17,300 40.50 40.50 40.20 0 0 0
15/09/2023
40.50
 15,601 39.80 40.60 39.80 0 0 0
14/09/2023
39.70
 10,800 40 40 39.30 0 0 0
13/09/2023
40
 12,206 40.20 40.20 39.90 0 0 0
12/09/2023
40.30
 14,300 40.30 40.70 40.10 0 0 0
11/09/2023
40.30
 13,302 40.10 40.40 40.10 0 0 0
08/09/2023
40
 13,403 40.50 40.50 39.80 0 0 0
07/09/2023
40.50
 12,100 40.80 41.20 40.50 0 0 0
06/09/2023
40.80
 10,562 40.80 41.10 40.70 0 0 0
05/09/2023
40.80
 14,400 40.20 40.80 39.50 0 0 0
31/08/2023
40.20
 11,900 40.10 40.40 40.10 0 0 0
30/08/2023
40.10
 11,900 40.30 40.30 40 0 0 0
29/08/2023
40.30
 13,405 40.10 40.60 40.10 0 0 0
28/08/2023
40.10
 12,902 40.30 40.50 40.10 0 0 0
25/08/2023
40.30
 14,900 40.50 40.70 40.20 0 0 0
24/08/2023
40.50
 14,119 40.40 40.60 40.30 0 0 0
23/08/2023
40.40
 13,800 40.30 40.50 40.10 0 0 0
22/08/2023
40.30
 13,100 40 40.50 39.50 0 0 0
21/08/2023
40
 11,700 40 40.20 38.90 0 0 0
18/08/2023
39.90
 13,100 40.20 40.20 39.70 0 0 0
17/08/2023
40.10
 13,805 40.70 40.70 39.60 0 0 0
16/08/2023
40.80
 14,105 40.80 41 40.60 0 0 0
15/08/2023
40.80
 13,135 41 41.10 40.80 0 0 0
14/08/2023
40.90
 15,901 40.70 41.20 40.70 0 0 0
11/08/2023
40.70
 14,900 40.20 40.80 39.90 0 0 0
10/08/2023
40.10
 14,600 40.10 40.50 40.10 0 0 0
09/08/2023
40.10
 13,400 40.30 40.30 39.90 0 0 0
08/08/2023
40.10
 13,100 39.90 40.10 39.90 0 0 0
07/08/2023
39.90
 14,045 40.40 40.40 39 0 0 0
04/08/2023
40.60
 14,330 40.30 40.60 40 0 0 0
03/08/2023
40.30
 14,300 40.40 40.60 40.30 0 0 0
02/08/2023
40.40
 15,630 40.30 40.50 40.10 0 0 0
01/08/2023
40.20
 16,300 40.80 40.90 39 0 0 0
31/07/2023
40.80
 13,901 41 41.10 40.70 0 0 0
28/07/2023
40.90
 16,200 40.60 41 40.60 0 0 0
27/07/2023
40.60
 13,510 40 40.60 40 0 0 0
26/07/2023
40
 15,300 40.90 40.90 39.20 0 0 0
25/07/2023
40.90
 16,000 41.10 41.40 40.90 0 0 0
24/07/2023
41
 10,802 41 41.50 41 0 0 0
21/07/2023
41
 20,000 41.20 41.50 41 0 0 0
20/07/2023
41.10
 15,500 40.70 41.20 40.70 0 0 0
19/07/2023
40.70
 15,200 40.50 40.80 40.50 0 0 0
18/07/2023
40.50
 10,625 40 40.70 40 0 0 0
17/07/2023
39.90
 10,900 40.10 40.50 39.90 0 0 0
14/07/2023
40.10
 15,000 40 40.20 39.50 0 0 0
13/07/2023
40
 15,805 40 40.30 39.70 0 0 0
12/07/2023
39.90
 16,501 40.30 40.30 39.80 0 0 0
11/07/2023
40.30
 17,200 40.30 40.50 40.20 0 0 0
10/07/2023
40.40
 27,201 40.30 40.70 40.20 0 0 0
07/07/2023
40.20
 16,500 40.10 40.30 39.90 0 0 0
06/07/2023
40
 15,300 40.40 40.40 39.50 0 0 0
05/07/2023
40.30
 14,800 40.60 40.70 40.30 0 0 0
04/07/2023
40.60
 21,300 40.30 40.60 39.50 0 0 0
03/07/2023
40
 11,000 40.60 40.60 39.20 0 0 0
30/06/2023
40.50
 13,300 41.30 41.50 39.50 0 0 0
29/06/2023
41
 15,144 41.20 41.40 40.80 0 0 0
28/06/2023
41.10
 19,900 39.20 41.20 38.60 0 0 0
27/06/2023
39.50
 5,700 39.50 39.90 39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |