Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	12.50	4,000	12.60	12.60	12.50	0	0	0
16/06/2026	12.60	3,300	12.50	12.60	12.40	0	0	0
15/06/2026	12.60	5,500	12.30	12.60	12.30	0	0	0
12/06/2026	12.50	2,600	12.40	12.50	12.40	0	0	0
11/06/2026	12.40	300	12.30	12.40	12.30	0	0	0
10/06/2026	12.30	400	12.30	12.30	12.30	0	0	0
09/06/2026	12.20	200	12.50	12.50	12.20	0	0	0
08/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/06/2026	12.50	2,800	12.50	12.50	12.20	0	0	0
05/06/2026	12.55	500	12.36	12.55	12.27	0	0	0
04/06/2026	12.36	2,900	12.45	12.45	12.27	0	0	0
03/06/2026	12.45	7,100	12.27	12.45	12.27	0	0	0
02/06/2026	12.36	2,200	12.09	12.36	12.09	0	0	0
01/06/2026	12.27	2,000	12.09	12.27	12.09	0	0	0
29/05/2026	12.18	3,800	12.09	12.18	12	0	0	0
28/05/2026	12.09	6,100	11.91	12.09	11.82	0	0	0
27/05/2026	12	1,400	11.91	12.09	11.91	0	100	0
26/05/2026	11.82	1,900	12.09	12.18	11.82	0	0	0
25/05/2026	12.18	2,300	12.09	12.18	12.09	0	0	0
22/05/2026	12.18	3,800	12.18	12.18	12.09	0	0	0
21/05/2026	12.36	2,800	12.27	12.36	12	0	0	0
20/05/2026	12.27	0	12.27	12.27	12.27	0	0	0
19/05/2026	12.27	2,000	12.36	12.36	12.27	0	0	0
18/05/2026	12.55	200	12.36	12.55	12.36	0	0	0
15/05/2026: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2026	12.45	4,800	12.36	12.64	12.36	0	0	0
14/05/2026	12.64	14,800	12.55	12.64	12.55	0	0	0
13/05/2026	12.55	8,500	12.47	12.55	12.47	0	0	0
12/05/2026	12.47	3,500	12.38	12.47	12.38	0	0	0
11/05/2026	12.38	14,700	12.55	12.64	12.38	0	0	0
08/05/2026	12.55	5,000	12.38	12.64	12.38	0	0	0
07/05/2026	12.55	19,100	12.38	12.55	12.38	0	0	0
06/05/2026	12.47	4,900	12.47	12.47	12.47	0	0	0
05/05/2026	12.47	5,300	12.47	12.64	12.38	0	0	0
04/05/2026	12.47	10,000	12.72	12.72	12.38	0	0	0
29/04/2026	12.47	7,600	12.72	12.72	12.47	0	0	0
28/04/2026	12.81	3,900	12.72	12.81	12.47	0	0	0
24/04/2026	12.64	4,800	12.55	12.72	12.47	0	0	0
23/04/2026	12.47	3,300	12.38	12.55	12.38	0	0	0
22/04/2026	12.30	9,100	12.30	12.64	12.30	0	0	0
21/04/2026	12.55	6,200	12.72	12.72	12.55	0	0	0
20/04/2026	12.81	6,800	12.72	12.81	12.13	0	0	0
17/04/2026	12.64	13,600	13.23	13.23	12.64	0	0	0
16/04/2026	13.23	9,400	13.40	13.40	12.72	0	0	0
15/04/2026	13.65	4,800	13.65	13.65	13.40	0	0	0
14/04/2026	13.82	100	13.82	13.82	13.82	0	0	0
13/04/2026	13.74	6,700	13.57	13.74	13.57	0	0	0
10/04/2026	13.57	7,000	13.40	13.57	13.40	0	0	0
09/04/2026	13.31	15,700	13.31	13.31	13.23	0	0	0
08/04/2026	13.40	11,500	13.40	13.82	13.31	0	0	0
07/04/2026	13.40	1,600	13.48	13.48	13.31	0	0	0
06/04/2026	13.40	10,800	13.23	13.65	13.23	0	0	0
03/04/2026	13.15	3,500	13.23	13.23	13.15	0	0	0
02/04/2026	13.23	1,900	13.31	13.31	13.15	0	0	0
01/04/2026	13.15	4,700	13.31	13.40	13.15	0	0	0
31/03/2026	13.23	9,800	13.40	13.40	13.23	0	0	0
30/03/2026	13.23	300	13.31	13.31	13.23	0	0	0
27/03/2026	13.31	100	13.31	13.31	13.31	0	0	0
26/03/2026	13.48	200	13.48	13.48	13.48	0	0	0
25/03/2026	13.57	3,900	13.31	13.57	13.31	0	0	0
24/03/2026	13.57	1,400	13.57	13.57	13.31	0	0	0
23/03/2026	13.57	2,100	13.31	13.57	13.31	0	0	0
20/03/2026	13.57	2,700	13.48	13.57	13.31	0	0	0
19/03/2026	13.48	3,900	13.57	13.57	13.48	0	0	0
18/03/2026	13.74	2,400	13.57	13.74	13.57	0	0	0
17/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2026	13.82	5,200	13.82	13.82	13.23	0	0	0
16/03/2026	13.40	7,900	13.56	13.72	13.32	0	0	0
13/03/2026	13.80	1,200	13.72	13.88	13.72	0	0	0
12/03/2026	13.88	21,100	13.40	13.96	13.08	0	0	0
11/03/2026	13.00	13,500	13.08	13.32	12.76	0	0	0
10/03/2026	12.76	25,300	12.60	13.24	12.60	0	0	0
09/03/2026	12.20	66,000	13.24	13.40	12.12	0	0	0
06/03/2026	13.40	800	13.40	13.40	13.40	0	0	0
05/03/2026	13.40	17,400	13.48	13.56	13.16	0	0	0
04/03/2026	13.24	29,300	13.40	13.56	13.08	0	0	0
03/03/2026	13.56	1,400	13.56	13.56	13.56	0	0	0
02/03/2026	13.56	18,600	13.88	13.88	13.16	0	0	0
27/02/2026	13.96	12,800	13.80	13.96	13.64	0	0	0
26/02/2026	13.88	4,600	13.96	13.96	13.80	0	0	0
25/02/2026	14.12	2,500	13.88	14.12	13.88	0	0	0
24/02/2026	13.88	3,500	13.96	13.96	13.88	0	0	0
23/02/2026	13.96	2,200	14.04	14.04	13.96	0	0	0
13/02/2026	14.04	3,700	13.96	14.04	13.96	0	0	0
12/02/2026	14.12	100	14.12	14.12	14.12	0	0	0
11/02/2026	13.96	10,200	14.04	14.28	13.96	0	0	0
10/02/2026	14.36	8,200	14.20	14.36	13.88	0	0	0
09/02/2026	14.12	18,600	14.68	14.68	13.88	0	0	0
06/02/2026	13.80	33,300	14.04	14.04	13.80	0	0	0
05/02/2026	14.36	0	14.36	14.36	14.36	0	0	0
04/02/2026	14.36	5,700	14.44	14.44	14.12	0	0	0
03/02/2026	14.36	10,300	14.36	14.36	14.36	0	0	0
02/02/2026	14.60	7,100	14.44	14.60	14.36	0	0	0
30/01/2026	14.68	12,300	14.44	14.76	14.44	0	0	0
29/01/2026	14.76	24,200	14.36	14.92	14.36	0	0	0
28/01/2026	14.68	16,600	14.68	14.76	14.36	0	0	0
27/01/2026	14.68	18,000	14.60	14.84	14.36	0	0	0
26/01/2026	14.60	37,700	14.60	14.60	14.36	0	0	0
23/01/2026	14.44	17,300	14.52	14.60	14.36	0	0	0
22/01/2026	14.36	26,900	14.52	14.68	14.36	0	0	0
21/01/2026	14.60	23,000	14.44	14.60	14.36	0	0	0
20/01/2026	14.36	47,500	13.96	14.52	13.80	0	0	0
19/01/2026	13.96	35,400	14.44	14.44	13.80	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	0.05	0.43%	54,100	-100	0	11.82 12.60 12.50
2 tháng (2026-04-20)	-0.21	-1.61%	186,400	-100	0	11.82 12.81 12.50
3 tháng (2026-03-19)	-0.88	-6.56%	302,100	-100	0	11.82 13.82 12.50
6 tháng (2025-12-19)	-1.12	-8.15%	1,181,200	-100	0	11.82 15.23 12.50
12 tháng (2025-06-23)	-9.33	-42.55%	4,108,600	-200	-0.0	11.82 23.13 12.50
24 tháng (2024-06-27)	4.88	63.30%	13,473,225	-2,900	-0.0	6.96 23.13 12.50
36 tháng (2023-07-03)	1.43	12.84%	13,744,421	-21,500	-0.2	5.52 23.13 12.50
60 tháng (2021-07-13)	3.71	41.73%	14,715,762	-29,119	-0.1	5.52 23.13 12.50

CTCP Kiên Hùng (khs)

THỐNG KÊ GIAO DỊCH