CTCP Khang Minh Group (gkm)

2.20
-0.10
(-4.35%)
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) 		-0.40 -14.81% 4,720,100 -99,000 -0.3
2.20
2.80
2.20
2 tháng
(2025-10-06) 		-1.90 -45.24% 6,349,700 -99,000 -0.3
2.20
4.20
2.20
3 tháng
(2025-09-08) 		-2.70 -54% 13,508,000 -66,200 -0.1
2.20
5
2.20
6 tháng
(2025-06-09) 		-1.80 -43.90% 60,997,600 3,800 0.3
2.20
6.60
2.20
12 tháng
(2024-12-10) 		-3.60 -61.02% 119,586,492 50,800 0.4
2.20
6.60
2.20
24 tháng
(2023-12-18) 		-29.90 -92.86% 215,283,721 -172,185 3.5
2.20
42
2.20
36 tháng
(2022-12-21) 		-18.91 -89.16% 276,120,548 -145,774 4.2
2.20
44.25
2.20
60 tháng
(2020-12-31) 		-7.94 -77.53% 451,158,640 -66,184 3.3
2.20
44.25
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
28.26
 380,300 27.73 28.26 27.50 0 0 0
22/09/2022
27.73
 231,100 27.27 27.73 27.05 0 0 0
21/09/2022
27.27
 366,918 27.50 27.73 26.67 400 0 0.0
20/09/2022
27.50
 351,640 27.42 27.50 26.14 0 0 0
19/09/2022
27.42
 327,803 27.58 27.65 26.89 0 0 0
16/09/2022
27.58
 313,540 27.58 27.65 27.42 0 0 0
15/09/2022
27.58
 366,410 27.58 27.73 27.50 0 10 -0.0
14/09/2022
27.58
 330,500 27.27 27.58 26.52 0 0 0
13/09/2022
27.27
 316,857 27.73 27.80 25 0 0 0
12/09/2022
27.73
 183,824 27.80 27.88 27.65 0 0 0
09/09/2022
27.80
 212,100 27.95 28.03 27.35 0 0 0
08/09/2022
27.95
 240,700 28.03 28.11 27.73 0 0 0
07/09/2022
28.03
 115,000 28.26 28.41 28.03 0 0 0
06/09/2022
28.26
 210,900 28.79 28.86 28.26 0 0 0
05/09/2022
28.79
 238,113 28.56 28.79 28.56 0 0 0
31/08/2022
28.56
 229,300 28.71 28.86 28.33 0 0 0
30/08/2022
28.71
 262,057 28.79 28.86 28.48 0 0 0
29/08/2022
28.79
 294,400 28.79 28.86 28.48 0 0 0
26/08/2022
28.79
 125,300 28.79 28.94 28.56 0 0 0
25/08/2022
28.79
 207,700 28.64 29.47 28.56 0 0 0
24/08/2022
28.64
 95,913 28.64 28.79 28.41 0 1,000 -0.0
23/08/2022
28.64
 157,400 29.39 29.39 28.26 0 0 0
22/08/2022
29.39
 134,603 31.44 31.44 28.71 0 600 -0.0
19/08/2022
31.44
 112,601 32.12 32.12 31.36 0 0 0
18/08/2022
32.12
 236,000 32.50 32.58 31.89 0 0 0
17/08/2022
32.50
 135,000 32.50 32.58 32.12 0 0 0
16/08/2022
32.50
 139,900 32.73 32.73 32.42 0 0 0
15/08/2022
32.73
 80,800 32.65 32.95 32.58 0 0 0
12/08/2022
32.65
 72,700 32.80 32.80 32.12 0 0 0
11/08/2022
32.80
 81,400 32.95 33.11 32.42 0 2,000 -0.1
10/08/2022
32.95
 34,900 33.03 33.33 32.58 0 0 0
09/08/2022
33.03
 62,306 33.48 33.64 32.58 0 0 0
08/08/2022
33.48
 113,900 34.62 34.62 33.48 0 0 0
05/08/2022
34.62
 92,700 34.85 34.85 33.86 0 0 0
04/08/2022
34.85
 81,500 34.92 34.92 34.77 0 0 0
03/08/2022
34.92
 96,100 34.62 34.92 34.55 0 0 0
02/08/2022
34.62
 44,100 34.70 34.77 34.47 0 0 0
01/08/2022
34.70
 280,900 34.70 34.92 34.62 0 0 0
29/07/2022
34.70
 98,900 34.55 34.70 34.32 0 0 0
28/07/2022
34.55
 234,500 34.39 34.55 34.32 0 0 0
27/07/2022
34.39
 123,700 34.55 34.62 34.39 0 0 0
26/07/2022
34.55
 217,800 34.55 34.55 34.39 0 0 0
25/07/2022
34.55
 201,600 34.70 34.85 34.32 0 0 0
22/07/2022
34.70
 124,800 34.62 34.70 34.47 0 0 0
21/07/2022
34.62
 20,300 34.77 34.85 34.62 0 0 0
20/07/2022
34.77
 104,100 34.70 34.92 34.24 0 0 0
19/07/2022
34.70
 130,600 34.62 34.85 34.39 0 0 0
18/07/2022
34.62
 40,800 34.92 35 34.32 0 0 0
15/07/2022
34.92
 38,900 34.85 35.08 34.55 0 0 0
14/07/2022
34.85
 41,200 34.55 34.85 34.55 0 0 0
13/07/2022
34.55
 51,020 34.32 34.55 34.02 0 0 0
12/07/2022
34.32
 341,600 34.17 34.39 33.79 0 0 0
11/07/2022
34.17
 38,105 34.77 34.85 34.09 0 0 0
08/07/2022
34.77
 33,800 34.70 34.85 34.24 0 0 0
07/07/2022
34.70
 33,900 34.47 34.70 34.39 0 0 0
06/07/2022
34.47
 52,000 34.55 34.62 34.24 0 0 0
05/07/2022
34.55
 57,515 34.77 34.92 34.17 0 0 0
04/07/2022
34.77
 65,000 34.92 35.23 34.24 0 0 0
01/07/2022
34.92
 67,500 35.45 35.53 34.92 0 0 0
30/06/2022
35.45
 68,511 35.61 35.68 35.23 0 0 0
29/06/2022
35.61
 124,200 35.98 36.06 35.53 0 0 0
28/06/2022
35.98
 449,900 36.21 36.36 35.91 0 0 0
27/06/2022
36.21
 511,100 36.14 36.21 35.68 0 0 0
24/06/2022
36.14
 174,033 36.44 36.59 35.53 0 0 0
23/06/2022
36.44
 100,500 36.29 36.67 36.29 0 0 0
22/06/2022
36.29
 392,500 35.98 36.36 35.98 0 0 0
21/06/2022
35.98
 255,262 35.76 35.98 35.68 0 0 0
20/06/2022
35.76
 208,000 35.38 35.76 35 0 0 0
17/06/2022
35.38
 69,900 35.30 35.38 34.85 0 0 0
16/06/2022
35.30
 144,000 34.77 35.38 34.47 0 0 0
15/06/2022
34.77
 211,000 35.15 35.23 34.47 0 0 0
14/06/2022
35.15
 147,500 35.38 35.53 34.85 0 0 0
13/06/2022
35.38
 163,400 36.14 36.21 34.92 0 0 0
10/06/2022
36.14
 110,509 36.89 36.89 36.14 0 3,000 -0.1
09/06/2022
36.89
 129,909 36.89 37.05 36.67 0 0 0
08/06/2022
36.89
 239,800 37.27 37.42 36.59 0 0 0
07/06/2022
37.27
 109,100 37.95 38.03 37.27 0 0 0
06/06/2022
37.95
 152,100 38.11 38.18 37.27 0 0 0
03/06/2022
38.11
 348,500 38.03 38.18 37.42 0 0 0
02/06/2022
38.03
 227,000 37.73 38.03 37.20 0 0 0
01/06/2022
37.73
 151,100 37.88 38.33 37.27 0 0 0
31/05/2022
37.88
 137,600 38.11 38.26 37.35 0 0 0
30/05/2022
38.11
 146,600 39.39 39.47 37.88 0 0 0
27/05/2022
39.39
 714,000 39.02 39.39 38.64 0 0 0
26/05/2022
39.02
 214,800 39.77 40.15 38.86 0 0 0
25/05/2022
39.77
 143,200 39.32 39.77 39.24 0 0 0
24/05/2022
39.32
 170,300 39.17 39.39 38.03 0 0 0
23/05/2022
39.17
 144,400 39.17 39.47 38.64 0 0 0
20/05/2022
39.17
 161,900 39.17 39.55 38.56 0 0 0
19/05/2022
39.17
 244,330 39.77 39.92 37.35 0 0 0
18/05/2022
39.77
 194,300 40 40.23 39.39 0 0 0
17/05/2022
40
 289,100 39.62 40 39.02 0 0 0
16/05/2022
39.62
 185,900 39.55 40.98 39.55 0 0 0
13/05/2022
39.55
 199,600 39.92 40 39.55 0 9,900 -0.5
12/05/2022
39.92
 211,300 40.23 40.30 39.62 0 0 0
11/05/2022
40.23
 459,100 39.77 40.23 39.17 0 0 0
10/05/2022
39.77
 383,700 39.39 39.77 38.64 0 0 0
09/05/2022
39.39
 229,200 40.91 41.06 39.39 0 0 0
06/05/2022
40.91
 272,900 41.74 41.82 40.15 0 500 -0.0
05/05/2022
41.74
 315,400 41.67 42.05 40.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |