Công ty Cổ phần Tập đoàn KSFinance (ksf)

74.40
2.50
(3.48%)
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
(2025-11-04) 		-11.50 -14.11% 593,300 300 0.0
70
85.90
71.90
2 tháng
(2025-10-06) 		-17.60 -20.09% 1,152,400 -3,000 -0.3
70
90.90
71.90
3 tháng
(2025-09-05) 		-7 -9.09% 1,733,300 2,700 0.2
70
90.90
71.90
6 tháng
(2025-06-09) 		3.50 5.26% 3,437,300 1,400 0.0
62.70
90.90
71.90
12 tháng
(2024-12-09) 		29.40 72.41% 5,417,914 3,800 0.2
39.80
90.90
71.90
24 tháng
(2023-12-15) 		28.70 69.49% 10,654,538 4,800 0.2
39.80
90.90
71.90
36 tháng
(2022-12-20) 		-1.10 -1.55% 16,766,361 5,800 0.3
36.70
90.90
71.90
60 tháng
(2021-10-06) 		23.20 49.57% 52,451,940 5,800 0.3
36.70
124.50
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
82.90
 70,600 82.90 82.90 82.10 0 0 0
21/09/2022
82.50
 96,300 83.20 83.20 82 0 0 0
20/09/2022
82.90
 61,200 83.20 83.20 82.60 0 0 0
19/09/2022
83
 114,300 83 83 82.50 0 0 0
16/09/2022
82.90
 88,500 82.90 82.90 82.10 0 0 0
15/09/2022
83
 97,100 83 83 81.90 0 0 0
14/09/2022
83
 86,900 82.70 83 82.40 0 0 0
13/09/2022
83.20
 109,800 82.90 83.20 81.70 0 0 0
12/09/2022
82.90
 91,100 82.80 83.10 82.50 0 0 0
09/09/2022
82.90
 115,900 83.50 83.50 82.50 0 0 0
08/09/2022
83
 77,600 83 83 82.20 0 0 0
07/09/2022
82.90
 83,000 83 83 82.50 0 0 0
06/09/2022
83.30
 105,500 84.30 84.30 83 0 0 0
05/09/2022
84
 70,000 82.80 84 82.50 0 0 0
31/08/2022
82.90
 55,611 83.30 83.40 82.30 0 0 0
30/08/2022
83.30
 95,800 82.90 83.50 82.90 0 0 0
29/08/2022
82.90
 59,100 85 85 82 0 0 0
26/08/2022
84
 65,500 84 84 82.30 0 0 0
25/08/2022
85.20
 114,400 83 85.50 83 0 0 0
24/08/2022
85
 105,500 82.50 85 82 0 0 0
23/08/2022
82.60
 119,600 82.70 82.80 81.80 0 0 0
22/08/2022
82.90
 92,100 83.40 83.40 82.30 0 0 0
19/08/2022
83.30
 83,500 84 84 82.70 0 0 0
18/08/2022
83.40
 69,900 87.50 87.50 82.50 0 0 0
17/08/2022
89
 102,800 82.50 89 82.10 0 0 0
16/08/2022
83.40
 88,800 82.90 83.40 82.70 0 0 0
15/08/2022
82.90
 113,300 90 90 82.70 0 0 0
12/08/2022
83
 60,800 83 89.50 82.50 0 0 0
11/08/2022
83
 74,300 83 83.90 81.90 0 0 0
10/08/2022
83.30
 101,010 83 83.30 82 0 0 0
09/08/2022
83
 111,500 83.50 83.50 82.10 0 0 0
08/08/2022
84
 147,200 82.50 84 81.50 0 0 0
05/08/2022
83
 100,300 81.60 83 81.10 0 0 0
04/08/2022
81.30
 112,800 82.10 82.10 81 0 0 0
03/08/2022
82.10
 99,300 82.80 82.80 81.30 0 0 0
02/08/2022
82.80
 87,200 82.60 82.80 82 0 0 0
01/08/2022
82.60
 69,100 82 82.60 81.70 0 0 0
29/07/2022
82
 107,300 83.80 83.80 82 0 0 0
28/07/2022
84
 97,300 83.80 84 83 0 0 0
27/07/2022
83.80
 134,300 83.40 84 82.40 0 0 0
26/07/2022
83.50
 81,200 83.50 83.70 82.90 0 0 0
25/07/2022
83.40
 107,900 83.50 83.50 82.90 0 0 0
22/07/2022
83.70
 126,600 82.50 84 82.50 0 0 0
21/07/2022
83
 95,306 83.50 83.60 82.60 0 0 0
20/07/2022
83.50
 75,100 84 84.20 83.50 0 0 0
19/07/2022
84
 95,400 84.80 84.80 84 0 0 0
18/07/2022
84.80
 125,200 84.50 85 84.50 0 0 0
15/07/2022
84.50
 88,800 83.40 84.50 83.10 0 0 0
14/07/2022
83.40
 100,200 84 84 83 0 0 0
13/07/2022
84
 111,200 83.70 84.30 83.60 0 0 0
12/07/2022
83.70
 75,200 83 83.70 83 0 0 0
11/07/2022
83.30
 93,900 83.50 83.50 82.80 0 0 0
08/07/2022
83.50
 120,900 84 84 82.80 0 0 0
07/07/2022
84
 104,500 84.80 84.80 83.50 0 0 0
06/07/2022
84.80
 79,960 85.50 85.70 84.80 0 0 0
05/07/2022
85.80
 129,900 84.10 85.80 84 0 0 0
04/07/2022
84
 85,200 84.60 84.60 83.40 0 0 0
01/07/2022
84.60
 141,900 84 84.60 83 0 0 0
30/06/2022
84
 98,910 82.10 84.60 82.10 0 0 0
29/06/2022
78.50
 121,500 85 85.20 78.50 0 0 0
28/06/2022
85
 110,200 85.60 85.60 84.60 0 0 0
27/06/2022
85.50
 79,200 86.50 86.70 85.40 0 0 0
24/06/2022
86.50
 94,400 85.90 86.50 85.90 0 0 0
23/06/2022
85.90
 102,200 85.20 93.70 85.20 0 0 0
22/06/2022
85.20
 76,100 84.60 85.20 84.60 0 0 0
21/06/2022
84.60
 127,400 84 85.50 84 0 0 0
20/06/2022
84
 80,610 85 93.20 83.90 0 0 0
17/06/2022
84.80
 110,000 86 86 83.90 0 0 0
16/06/2022
85.70
 86,100 85 87 85 0 0 0
15/06/2022
85.30
 100,600 86.50 86.50 84.70 0 0 0
14/06/2022
86.50
 140,000 85 86.60 84.50 0 0 0
13/06/2022
85.20
 116,300 87.20 87.20 83.90 0 0 0
10/06/2022
87
 94,500 87.50 87.50 86 0 0 0
09/06/2022
87.60
 110,901 86.90 88.10 86.80 0 0 0
08/06/2022
86.60
 132,000 84.50 86.60 84.40 0 0 0
07/06/2022
84
 80,300 85.50 85.50 84 0 0 0
06/06/2022
85.50
 92,300 86 86 84.10 0 0 0
03/06/2022
86
 120,300 84 86 83.50 0 0 0
02/06/2022
84.50
 101,600 86.50 86.50 83.90 0 0 0
01/06/2022
86.80
 82,300 86 86.80 85 0 0 0
31/05/2022
86.30
 88,800 85.50 86.30 85.30 0 0 0
30/05/2022
85.50
 122,000 84.50 85.50 83.90 0 0 0
27/05/2022
85
 94,600 86.50 86.50 85 0 0 0
26/05/2022
86
 72,700 87 87 85 0 0 0
25/05/2022
87
 142,300 84 88 84 0 0 0
24/05/2022
84.20
 80,700 83 85 82.90 0 0 0
23/05/2022
83.90
 125,400 86.50 87.50 83.90 0 0 0
20/05/2022
86.90
 105,600 87.50 87.50 86.90 0 0 0
19/05/2022
88
 79,000 91.40 91.40 88 0 0 0
18/05/2022
91.80
 85,400 98.60 98.60 91.80 0 0 0
17/05/2022
99.10
 98,000 106 110 98.90 0 0 0
16/05/2022
106
 50,300 107 107 105.60 0 0 0
13/05/2022
107.50
 70,600 107 107.50 106 0 0 0
12/05/2022
107.50
 44,200 107 107.50 106.70 0 0 0
11/05/2022
107.50
 51,800 107 107.50 106.10 0 0 0
10/05/2022
107.60
 84,200 107 107.60 105.60 0 0 0
09/05/2022
107.50
 75,800 107 107.50 105.50 0 0 0
06/05/2022
107.50
 48,400 107.90 107.90 106.20 0 0 0
05/05/2022
108
 65,000 109.10 109.50 108 0 0 0
04/05/2022
109.10
 56,600 109.90 109.90 109.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |