Công ty Cổ phần Tập đoàn KSFinance (ksf)

71.50
6.50
(10%)
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
(2025-12-29) 		-3 -4.41% 491,800 2,600 0.2
65
71.80
71.50
2 tháng
(2025-11-28) 		-8.50 -11.56% 1,061,500 700 0.0
65
75.60
71.50
3 tháng
(2025-10-29) 		-17.20 -20.92% 1,658,700 2,000 0.1
65
85.90
71.50
6 tháng
(2025-07-31) 		1 1.56% 3,330,700 4,400 0.2
64
90.90
71.50
12 tháng
(2025-02-03) 		24.40 60.10% 5,736,101 5,500 0.3
39.80
90.90
71.50
24 tháng
(2024-02-07) 		24 58.54% 10,528,206 6,500 0.4
39.80
90.90
71.50
36 tháng
(2023-02-13) 		13.10 25.24% 15,568,210 7,500 0.4
36.70
90.90
71.50
60 tháng
(2021-10-06) 		18.20 38.89% 53,419,340 7,500 0.4
36.70
124.50
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
71.50
 34,300 65.10 71.50 65.10 1,900 0 -0.2
26/01/2026
65
 22,100 67.40 68 63.80 0 300 -0.0
23/01/2026
67.40
 26,200 70 70.40 66 300 0 0.0
22/01/2026
71.80
 31,000 65 71.80 64.90 600 1,100 -0.0
21/01/2026
65.30
 24,700 65.70 66 65.30 0 0 0
20/01/2026
65.70
 28,500 65.40 66.30 65 200 0 0.0
19/01/2026
65.40
 28,700 66 66 63 0 0 0
16/01/2026
65
 24,700 66.30 66.40 64.80 1,300 800 0.0
15/01/2026
66
 22,800 65.60 66.50 61 1,200 0 0.1
14/01/2026
65.60
 23,400 65.90 66.50 65.40 1,200 0 0.1
13/01/2026
66
 29,200 66.50 66.50 66 0 0 0
12/01/2026
66.60
 29,700 62.20 66.80 61.10 0 0 0
09/01/2026
66.60
 23,700 67 67.40 66.50 0 0 0
08/01/2026
66.20
 31,600 67 67.90 64.70 0 0 0
07/01/2026
68
 30,400 66.90 69.30 66 0 0 0
06/01/2026
67.30
 20,600 67.50 67.60 67 0 0 0
05/01/2026
67
 29,200 70 70 64 0 0 0
31/12/2025
66.50
 15,300 67.80 67.80 62.60 0 0 0
30/12/2025
67.40
 25,100 68.50 68.70 64.50 0 0 0
29/12/2025
68
 24,900 68 69 67.90 0 0 0
26/12/2025
68.50
 33,300 70 70.10 67.20 0 0 0
25/12/2025
68.80
 40,200 68 71.20 66.80 0 0 0
24/12/2025
68
 80,500 74 75.80 66.60 0 0 0
23/12/2025
74
 18,200 68.20 74.50 68.20 0 0 0
22/12/2025
74.40
 19,400 74 74.40 73.80 0 0 0
19/12/2025
72.60
 24,200 73 74.80 68.50 0 0 0
18/12/2025
72.50
 21,300 73 73.50 72.40 0 0 0
17/12/2025
72.80
 20,800 70 75.80 66.30 0 300 -0.0
16/12/2025
72.80
 11,000 73 73.50 72.80 0 0 0
15/12/2025
72.60
 25,300 73 73.60 72.60 0 800 -0.1
12/12/2025
72.80
 24,200 73.60 73.60 70.40 400 1,700 -0.1
11/12/2025
73
 29,900 74.50 74.50 71.60 0 0 0
10/12/2025
74
 24,900 74.50 74.50 73 900 0 0.1
09/12/2025
74.50
 26,500 76 76.50 74 1,200 0 0.1
08/12/2025
75.60
 31,600 75 76 74.40 0 900 -0.1
05/12/2025
74.40
 22,100 65.40 77.70 65.40 300 0 0.0
04/12/2025
71.90
 22,200 70.50 72 70.50 0 0 0
03/12/2025
70
 28,400 72 72 70 400 1,000 -0.0
02/12/2025
71.80
 25,100 72.50 72.50 68.40 0 0 0
01/12/2025
72.90
 18,300 73 73 68.20 0 400 -0.0
28/11/2025
73.50
 22,300 74.50 74.60 73.50 0 0 0
27/11/2025
74.30
 25,900 75 75 74.10 0 0 0
26/11/2025
74.90
 36,200 75.50 76.40 74.70 400 0 0.0
25/11/2025
74.40
 29,500 76.50 76.50 74 0 0 0
24/11/2025
76.40
 21,300 78 78.60 76.40 0 0 0
21/11/2025
76
 13,200 78 78.20 76 100 100 0
20/11/2025
78.50
 25,700 78.90 79 78.50 0 0 0
19/11/2025
78.90
 17,700 79 80 76.60 100 0 0.0
18/11/2025
78.80
 33,900 82 82 73.80 0 0 0
17/11/2025
80.10
 31,900 82 82.70 80.10 0 0 0
14/11/2025
81.40
 27,700 81.10 83 81 1,000 100 0.1
13/11/2025
83
 28,000 80.90 85 80.90 0 0 0
12/11/2025
80.60
 21,800 80.50 81 80.40 0 600 -0.0
11/11/2025
80.50
 27,400 80.80 82 80 0 0 0
10/11/2025
80.80
 39,200 81.50 82 80.70 0 0 0
07/11/2025
81.20
 34,200 84 84.50 81 500 0 0.0
06/11/2025
84
 32,300 85.70 85.70 84 0 0 0
05/11/2025
85.90
 30,600 81.60 85.90 81.60 0 0 0
04/11/2025
81.50
 22,700 81 81.50 80.50 0 0 0
03/11/2025
80.50
 24,900 80.70 82 73.70 0 0 0
31/10/2025
80.70
 16,500 80.30 80.90 79.90 0 0 0
30/10/2025
80.90
 18,200 82 82 77.10 0 0 0
29/10/2025
82.20
 38,400 82.30 82.70 82 0 0 0
28/10/2025
82.10
 26,600 82.50 83 82 0 0 0
27/10/2025
82
 26,000 85 85 82 0 0 0
24/10/2025
84.80
 29,800 85 85.10 84 0 0 0
23/10/2025
84
 14,800 86.90 86.90 82 0 300 -0.0
22/10/2025
86.60
 31,100 87.60 87.70 85 0 100 -0.0
21/10/2025
87.60
 29,000 89.40 89.40 86.50 0 100 -0.0
20/10/2025
86.50
 28,900 89.30 90 86 400 0 0.0
17/10/2025
89.30
 21,200 90.30 90.30 88 0 0 0
16/10/2025
89.70
 21,800 90.20 90.40 89.70 0 200 -0.0
15/10/2025
90.10
 38,500 89.40 95 89.40 0 0 0
14/10/2025
89.50
 21,200 91.30 91.30 88 0 0 0
13/10/2025
87
 35,200 87 90.50 87 100 600 -0.0
10/10/2025
87
 13,500 90.60 90.60 85 200 3,000 -0.3
09/10/2025
90.40
 37,100 90.60 92 89.10 0 0 0
08/10/2025
90.90
 31,100 87.30 92.80 87.30 0 200 -0.0
07/10/2025
90.30
 27,300 88 90.30 88 0 0 0
06/10/2025
87.60
 28,000 86.70 88.50 86.70 500 0 0.0
03/10/2025
86.30
 35,900 85.40 86.50 83.90 800 600 0.0
02/10/2025
85.40
 25,700 86.90 87 84.10 0 0 0
01/10/2025
87
 24,300 88.30 88.30 86 600 600 -0.0
30/09/2025
88.30
 26,900 86.20 88.30 85.60 1,400 1,600 -0.0
29/09/2025
88
 23,400 86 91.60 86 0 0 0
26/09/2025
85.80
 29,500 84.50 85.80 80.10 1,300 0 0.1
25/09/2025
84.50
 31,400 85.70 89 84.50 400 900 -0.0
24/09/2025
85.70
 14,700 88.10 88.10 85.60 0 0 0
23/09/2025
88.10
 24,800 89.20 92.50 87.50 2,200 2,600 -0.0
22/09/2025
89.50
 26,600 89.50 92 88.70 1,000 1,000 -0.0
19/09/2025
89.50
 33,400 86.10 90 85.80 0 0 0
18/09/2025
86
 18,500 84.20 87 84.20 0 0 0
17/09/2025
83.90
 37,000 82.80 89.80 82.80 300 0 0.0
16/09/2025
82.60
 29,900 79.90 82.60 75 300 0 0.0
15/09/2025
79.80
 30,100 77.10 80 77.10 1,200 0 0.1
12/09/2025
77
 25,600 76.80 77 76.70 800 0 0.1
11/09/2025
76.70
 26,400 76.10 76.70 75.70 0 0 0
10/09/2025
76.10
 33,800 76.10 77.10 75.90 0 0 0
09/09/2025
76.10
 22,800 76.90 77 75 0 0 0
08/09/2025
76.90
 28,600 77.40 77.80 76 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |