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)
05/12/2025
74.40
 22,100 65.40 77.70 65.40 300 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
05/09/2025
77
 31,600 74.80 81 74.80 1,700 0 0.1
04/09/2025
75
 31,500 76.50 77 75 0 0 0
03/09/2025
76.40
 25,100 75 76.50 75 0 700 -0.1
29/08/2025
75
 21,700 75 76.50 75 0 0 0
28/08/2025
75
 9,100 76.20 77 75 0 0 0
27/08/2025
76.20
 25,700 75 76.20 74 0 200 -0.0
26/08/2025
75.30
 28,200 75.20 76 75 0 2,000 -0.2
25/08/2025
75.10
 24,500 76.10 76.50 75.10 0 0 0
22/08/2025
76
 36,200 76.80 76.80 71.50 900 0 0.1
21/08/2025
76.80
 32,800 77 77.20 74 0 400 -0.0
20/08/2025
75.50
 40,200 76.50 76.50 69.50 900 1,400 -0.0
19/08/2025
76.30
 23,700 75.50 77 75.50 0 0 0
18/08/2025
75
 24,800 71.50 78 71.20 0 100 -0.0
15/08/2025
71
 17,100 72.80 72.80 71 0 0 0
14/08/2025
72.60
 22,100 69.70 73.80 69.70 0 0 0
13/08/2025
69.70
 27,400 68.10 71.90 68.10 0 0 0
12/08/2025
69
 33,300 64 70 63 0 0 0
11/08/2025
67.90
 30,300 67 68 64.90 100 0 0.0
08/08/2025
67
 22,300 68.20 68.50 67 0 0 0
07/08/2025
68
 25,500 68 68.50 67.80 0 0 0
06/08/2025
67.60
 29,200 68 68 66.50 400 0 0.0
05/08/2025
67.70
 28,800 66.70 68.50 66 0 400 -0.0
04/08/2025
66.60
 27,800 69.20 69.20 66 1,300 900 0.0
01/08/2025
69.20
 17,400 64.10 69.20 63.10 100 0 0.0
31/07/2025
64
 25,300 64.50 64.50 63 2,400 0 0.2
30/07/2025
62.70
 22,700 65.30 65.30 62.70 100 0 0.0
29/07/2025
65.30
 29,100 66.50 66.60 65 800 2,300 -0.1
28/07/2025
66.20
 26,200 66.80 66.90 66.20 0 0 0
25/07/2025
66.90
 30,800 66 67 65.50 0 600 -0.0
24/07/2025
66
 37,500 66.50 66.70 66 0 0 0
23/07/2025
66.40
 24,800 66.90 68.30 65 400 700 -0.0
22/07/2025
66.50
 32,200 66.90 66.90 66 0 0 0
21/07/2025
67
 51,500 65 67.30 65 0 0 0
18/07/2025
64.10
 39,000 68.60 68.60 67 0 0 0
17/07/2025
68.70
 38,000 68.60 68.70 62 300 0 0.0
16/07/2025
68.60
 21,400 69 69 67.50 2,200 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |