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)
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
22/09/2022
12.88
 100 11.71 12.88 12.88 0 0 0
21/09/2022
11.71
 300 12.80 12.80 11.64 0 0 0
20/09/2022
12.80
 100 11.71 12.80 12.80 0 0 0
19/09/2022
11.71
 4,300 11.64 11.71 11.64 1,000 0 0.0
16/09/2022
11.64
 88 11.64 11.64 11.64 0 0 0
15/09/2022
11.64
 0 11.64 11.64 11.64 0 0 0
14/09/2022
11.64
 160 12.73 12.73 11.64 0 0 0
13/09/2022
12.73
 0 12.73 12.73 12.73 0 0 0
12/09/2022
12.73
 53 12.73 12.73 12.73 0 0 0
09/09/2022
12.73
 0 12.73 12.73 12.73 0 0 0
08/09/2022
12.73
 500 12.00 13.17 12.00 100 0 0.0
07/09/2022
12.00
 100 11.71 12.00 12.00 0 0 0
06/09/2022
11.71
 0 11.71 11.71 11.71 0 0 0
05/09/2022
11.71
 0 11.71 11.71 11.71 0 0 0
31/08/2022
11.71
 100 12.44 12.44 11.71 0 0 0
30/08/2022
12.44
 0 12.44 12.44 12.44 0 0 0
29/08/2022
12.44
 0 12.44 12.44 12.44 0 0 0
26/08/2022
12.44
 0 12.44 12.44 12.44 0 0 0
25/08/2022
12.44
 200 13.60 13.60 12.29 0 0 0
24/08/2022
13.60
 3,200 12.37 13.60 11.42 0 0 0
23/08/2022
12.37
 100 12.37 12.37 12.37 0 0 0
22/08/2022
12.37
 500 12.51 12.51 12.37 0 0 0
19/08/2022
12.51
 0 12.51 12.51 12.51 0 0 0
18/08/2022
12.51
 1,100 12.51 13.75 12.51 0 0 0
17/08/2022
12.51
 1,800 13.53 14.77 12.51 100 0 0.0
16/08/2022
13.53
 600 14.84 14.84 13.39 0 0 0
15/08/2022
14.84
 5,000 13.53 14.84 13.17 0 0 0
12/08/2022
13.53
 300 13.53 13.53 13.53 0 0 0
11/08/2022
13.53
 900 14.77 14.77 13.53 0 0 0
10/08/2022
14.77
 1,000 14.77 14.77 14.77 0 0 0
09/08/2022
14.77
 100 13.60 14.77 14.77 0 0 0
08/08/2022
13.60
 0 13.60 13.60 13.60 0 0 0
05/08/2022
13.60
 1,900 13.53 13.75 13.60 1,000 0 0.0
04/08/2022
13.53
 0 13.53 13.53 13.53 0 0 0
03/08/2022
13.53
 13,000 14.99 14.99 13.53 0 0 0
02/08/2022
14.99
 0 14.99 14.99 14.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |