Công ty Cổ phần Tập đoàn KSFinance (ksf)

40.40
-0.10
(-0.25%)
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
(2024-04-08) 		-0.20 -0.49% 330,000 0 0
40.20
40.90
40.40
2 tháng
(2024-03-11) 		-0.20 -0.49% 769,400 1,000 0.0
40.20
40.90
40.40
3 tháng
(2024-02-15) 		-0.50 -1.22% 1,221,100 1,000 0.0
40.20
40.90
40.40
6 tháng
(2023-11-10) 		-0.20 -0.49% 2,820,900 1,000 0.0
40.10
41.70
40.40
12 tháng
(2023-05-15) 		0.50 1.25% 4,835,811 2,000 0.1
38.50
42.80
40.40
24 tháng
(2022-05-19) 		-47.60 -54.09% 22,301,397 2,000 0.1
36.20
89
40.40
36 tháng
(2021-11-10) 		-29.30 -42.04% 38,664,548 2,000 0.1
36.20
124.50
40.40
60 tháng
(2021-11-10) 		-29.30 -42.04% 38,664,548 2,000 0.1
36.20
124.50
40.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 07/05/2024
40.50
0.30
 17,400 40.40 40.50 40.30 0 0 0
#2 06/05/2024
40.20
-0.20
 24,100 40.30 40.30 40.20 0 0 0
#3 03/05/2024
40.40
0.10
 21,500 40.60 40.60 40.20 0 0 0
#4 02/05/2024
40.30
-0.30
 20,200 40.50 40.50 40.20 0 0 0
#5 26/04/2024
40.60
-0.10
 15,900 40.70 40.70 40.60 0 0 0
#6 25/04/2024
40.70
-0.20
 24,500 40.90 40.90 40.60 0 0 0
#7 24/04/2024
40.90
0.10
 23,300 40.80 41 40.70 0 0 0
#8 23/04/2024
40.80
-0.10
 13,700 40.80 41.10 40.60 0 0 0
#9 22/04/2024
40.90
0.30
 11,800 40.70 41 40.70 0 0 0
#10 19/04/2024
40.60
0
 15,500 40.50 40.70 40.50 0 0 0
#11 17/04/2024
40.60
0
 16,500 40.70 40.80 40.60 0 0 0
#12 16/04/2024
40.60
0
 13,000 40.50 40.60 40.50 0 0 0
#13 15/04/2024
40.60
-0.20
 16,100 40.70 40.80 40.50 0 0 0
#14 12/04/2024
40.80
0
 17,700 40.80 40.80 40.70 0 0 0
#15 11/04/2024
40.80
0
 18,600 40.70 40.90 40.70 0 0 0
#16 10/04/2024
40.80
0.10
 19,800 40.80 40.80 40.70 0 0 0
#17 09/04/2024
40.70
0.10
 18,300 40.60 40.80 40.60 0 0 0
#18 08/04/2024
40.60
0
 17,700 40.70 40.70 40.50 0 0 0
#19 05/04/2024
40.60
0.10
 15,300 40.40 40.60 40.30 0 0 0
#20 04/04/2024
40.50
0
 22,900 40.50 40.50 40.40 0 0 0
#21 03/04/2024
40.50
-0.10
 27,600 40.60 40.60 40.40 1,000 0 0
#22 02/04/2024
40.60
0
 26,100 40.50 40.60 40.50 0 0 0
#23 01/04/2024
40.60
-0.20
 25,600 40.80 40.80 40.50 0 0 0
#24 29/03/2024
40.80
0.10
 17,800 40.60 40.80 40.60 0 0 0
#25 28/03/2024
40.70
-0.10
 17,700 40.70 40.80 40.60 0 0 0
#26 27/03/2024
40.80
0.10
 18,800 40.80 40.80 40.60 0 0 0
#27 26/03/2024
40.70
0
 17,800 40.50 40.80 40.50 0 0 0
#28 25/03/2024
40.70
0
 16,300 40.70 40.80 40.60 0 0 0
#29 22/03/2024
40.70
0.10
 18,700 40.60 40.80 40.60 0 0 0
#30 21/03/2024
40.60
0
 18,400 40.60 40.70 40.50 0 0 0
#31 20/03/2024
40.60
0.10
 22,000 40.50 40.70 40.50 0 0 0
#32 19/03/2024
40.50
0.20
 19,200 40.30 40.60 40.30 0 0 0
#33 18/03/2024
40.30
-0.10
 19,200 40.40 40.60 40.30 0 0 0
#34 15/03/2024
40.40
0
 22,000 40.40 40.60 40.20 0 0 0
#35 14/03/2024
40.40
-0.20
 29,600 40.60 40.70 40.40 0 0 0
#36 13/03/2024
40.60
0.10
 28,500 40.50 40.60 40.40 0 0 0
#37 12/03/2024
40.50
-0.10
 27,500 40.60 40.70 40.50 0 0 0
#38 11/03/2024
40.60
0
 28,400 40.60 40.70 40.50 0 0 0
#39 08/03/2024
40.60
0
 29,500 40.60 40.60 40.50 0 0 0
#40 07/03/2024
40.60
0.20
 20,500 40.40 40.60 40.40 0 0 0
#41 06/03/2024
40.40
-0.30
 30,400 40.70 40.70 40.40 0 0 0
#42 05/03/2024
40.70
0.20
 27,500 40.50 40.70 40.40 0 0 0
#43 04/03/2024
40.50
0.10
 29,900 40.40 40.50 40.40 0 0 0
#44 01/03/2024
40.40
-0.10
 30,100 40.50 40.60 40.40 0 0 0
#45 29/02/2024
40.50
0
 32,600 40.50 40.60 40.40 0 0 0
#46 28/02/2024
40.50
-0.20
 24,300 40.70 40.70 40.40 0 0 0
#47 27/02/2024
40.70
0.20
 26,000 40.50 40.70 40.50 0 0 0
#48 26/02/2024
40.50
0.10
 22,700 40.40 40.50 40.30 0 0 0
#49 23/02/2024
40.40
0
 19,400 40.40 40.50 40.20 0 0 0
#50 22/02/2024
40.40
0
 27,800 40.40 40.50 40 0 0 0
#51 21/02/2024
40.40
0.10
 26,200 40.30 40.60 40.30 0 0 0
#52 20/02/2024
40.30
-0.30
 25,400 40.60 40.70 40.20 0 0 0
#53 19/02/2024
40.60
0.30
 24,200 40.30 40.60 40.30 0 0 0
#54 16/02/2024
40.30
-0.60
 29,500 40.90 40.90 40 0 0 0
#55 15/02/2024
40.90
-0.10
 25,700 41 41 40.60 0 0 0
#56 07/02/2024
41
0.20
 29,500 40.80 41 40.80 0 0 0
#57 06/02/2024
40.80
-0.10
 29,400 40.90 41 40.80 0 0 0
#58 05/02/2024
40.90
0.10
 37,000 40.80 41 40.80 0 0 0
#59 02/02/2024
40.80
-0.10
 33,400 40.90 40.90 40.70 0 0 0
#60 01/02/2024
40.90
0.10
 41,900 40.80 40.90 40.40 0 0 0
#61 31/01/2024
40.80
-0.10
 39,100 40.90 41 40.70 0 0 0
#62 30/01/2024
40.90
0.30
 46,100 40.60 40.90 40.50 0 0 0
#63 29/01/2024
40.60
-0.10
 41,200 40.70 40.90 40.60 0 0 0
#64 26/01/2024
40.70
0.10
 29,700 40.60 40.80 40.60 0 0 0
#65 25/01/2024
40.60
0
 39,700 40.60 40.70 40.40 0 0 0
#66 24/01/2024
40.60
0
 33,100 40.60 40.80 40.60 0 0 0
#67 23/01/2024
40.60
-0.20
 25,800 40.80 40.80 40.40 0 0 0
#68 22/01/2024
40.80
0
 23,500 40.80 40.90 40.70 0 0 0
#69 19/01/2024
40.80
0.20
 24,900 40.60 40.80 40.60 0 0 0
#70 18/01/2024
40.60
-0.30
 15,800 40.90 40.90 40.60 0 0 0
#71 17/01/2024
40.90
0.30
 23,500 40.60 40.90 40.70 0 0 0
#72 16/01/2024
40.60
-0.10
 30,300 40.70 40.90 40.60 0 0 0
#73 15/01/2024
40.70
-0.20
 28,300 40.90 40.90 40.60 0 0 0
#74 12/01/2024
40.90
-0.10
 24,200 41 41 40.80 0 0 0
#75 11/01/2024
41
0.40
 21,100 40.60 41 40.70 0 0 0
#76 10/01/2024
40.60
-0.20
 28,700 40.80 40.90 40.50 0 0 0
#77 09/01/2024
40.80
-0.10
 37,100 40.90 40.90 40.70 0 0 0
#78 08/01/2024
40.90
-0.40
 33,100 41.30 41.30 40.90 0 0 0
#79 05/01/2024
41.30
0.10
 24,300 41.20 41.30 41 0 0 0
#80 04/01/2024
41.20
0
 15,700 41.20 41.30 41 0 0 0
#81 03/01/2024
41.20
-0.20
 33,200 41.40 41.80 41.20 0 0 0
#82 02/01/2024
41.40
-0.30
 39,700 41.70 41.70 40.70 0 0 0
#83 29/12/2023
41.70
0.10
 31,700 41.60 41.70 41.30 0 0 0
#84 28/12/2023
41.60
0.20
 34,200 41.40 41.60 41.20 0 0 0
#85 27/12/2023
41.40
0.10
 29,100 41.30 41.50 41.20 0 0 0
#86 26/12/2023
41.30
0.20
 26,000 41.10 41.30 41.10 0 0 0
#87 25/12/2023
41.10
0.10
 24,600 41 41.20 40.90 0 0 0
#88 22/12/2023
41
-0.20
 17,700 41.20 41.20 40.90 0 0 0
#89 21/12/2023
41.20
0.10
 25,100 41.10 41.20 40.90 0 0 0
#90 20/12/2023
41.10
0.20
 29,700 40.90 41.10 40.90 0 0 0
#91 19/12/2023
40.90
0
 25,500 40.90 41 40.80 0 0 0
#92 18/12/2023
40.90
-0.40
 27,500 41.30 41.30 40.90 0 0 0
#93 15/12/2023
41.30
-0.10
 23,100 41.40 41.40 41.20 0 0 0
#94 14/12/2023
41.40
-0.20
 24,600 41.60 41.60 41.40 0 0 0
#95 13/12/2023
41.60
0.10
 21,900 41.50 41.70 41.50 0 0 0
#96 12/12/2023
41.50
0.20
 19,500 41.30 41.60 41.30 0 0 0
#97 11/12/2023
41.30
0
 18,200 41.30 41.40 41.10 0 0 0
#98 08/12/2023
41.30
0.30
 18,100 41 41.40 40.90 0 0 0
#99 07/12/2023
41
0
 19,700 41 41.10 40.70 0 0 0
#100 06/12/2023
41
0.20
 17,400 40.80 41.10 40.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc