CTCP Kiên Hùng (khs)

12.80
0
(0%)
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
(2026-08-19) 		-0.40 -3.03% 55,600 0 0
12.80
19.10
12.80
2 tháng
(2026-07-20) 		0.10 0.79% 289,400 0 0
12.70
19.10
12.80
3 tháng
(2026-06-22) 		0.40 3.23% 384,900 0 0
12
19.10
12.80
6 tháng
(2026-03-23) 		-0.77 -5.67% 693,900 -100 0.0
10.86
19.10
12.80
12 tháng
(2025-09-23) 		-4.83 -27.38% 2,969,500 -200 0.0
10.21
19.10
12.80
24 tháng
(2024-09-30) 		5.59 77.43% 12,699,040 -2,900 0.0
6.08
23.13
12.80
36 tháng
(2023-10-04) 		0 0.02% 12,958,185 -21,300 -0.2
5.52
23.13
12.80
60 tháng
(2021-10-14) 		0.52 4.19% 13,548,709 -24,519 0.0
5.52
23.13
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
7.72
 12,300 7.02 7.72 6.79 0 0 0
16/11/2022
7.02
 2,779 6.85 7.49 6.21 200 0 0.0
15/11/2022
6.85
 10,000 7.49 7.49 6.85 0 0 0
14/11/2022
7.49
 11,400 8.30 8.30 7.49 0 0 0
11/11/2022
8.30
 3,100 8.30 8.30 8.30 0 0 0
10/11/2022
8.30
 0 8.30 8.30 8.30 0 0 0
09/11/2022
8.30
 0 8.30 8.30 8.30 0 0 0
08/11/2022
8.30
 5,419 7.54 8.30 8.30 0 0 0
07/11/2022
7.54
 5,104 8.01 8.76 7.54 0 0 0
04/11/2022
8.01
 13,200 8.82 9.69 7.95 0 0 0
03/11/2022
8.82
 0 8.82 8.82 8.82 0 0 0
02/11/2022
8.82
 5,200 9.75 9.75 8.82 0 0 0
01/11/2022
9.75
 1,485 8.88 9.75 9.69 0 0 0
31/10/2022
8.88
 300 8.18 8.88 7.54 0 0 0
28/10/2022
8.18
 1,100 8.18 8.18 8.18 0 0 0
27/10/2022
8.18
 209 7.49 8.18 7.02 0 0 0
26/10/2022
7.49
 10,200 8.18 8.18 7.49 0 0 0
25/10/2022
8.18
 7,700 9.05 9.05 8.18 0 0 0
24/10/2022
9.05
 4,200 8.24 9.05 7.54 700 0 0.0
21/10/2022
8.24
 100 8.53 8.53 8.24 0 0 0
20/10/2022
8.53
 2,400 8.53 9.34 8.53 0 0 0
19/10/2022
8.53
 700 9.17 10.04 8.53 0 0 0
18/10/2022
9.17
 800 8.41 9.17 8.47 100 0 0.0
17/10/2022
8.41
 2,000 8.99 8.99 8.41 0 0 0
14/10/2022
8.99
 100 9.98 9.98 8.99 0 0 0
13/10/2022
9.98
 0 9.98 9.98 9.98 0 0 0
12/10/2022
9.98
 0 9.98 9.98 9.98 0 0 0
11/10/2022
9.98
 0 9.98 9.98 9.98 0 0 0
10/10/2022
9.98
 101 10.04 10.04 9.98 0 0 0
07/10/2022
10.04
 0 10.04 10.04 10.04 0 0 0
06/10/2022
10.04
 0 10.04 10.04 10.04 0 0 0
05/10/2022
10.04
 300 9.28 10.10 10.04 0 0 0
04/10/2022
9.28
 3,400 9.63 9.63 9.28 0 0 0
03/10/2022
9.63
 6,300 10.68 10.68 9.63 0 0 0
30/09/2022
10.68
 0 10.68 10.68 10.68 0 0 0
29/09/2022
10.68
 5,700 10.73 10.73 9.69 0 0 0
28/09/2022
10.73
 2,300 11.90 11.90 10.73 0 0 0
27/09/2022
11.90
 100 11.43 11.90 11.90 0 0 0
26/09/2022
11.43
 100 10.91 11.43 11.43 0 0 0
23/09/2022
10.91
 100 10.27 10.91 10.91 0 0 0
22/09/2022
10.27
 100 9.34 10.27 10.27 0 0 0
21/09/2022
9.34
 300 10.21 10.21 9.28 0 0 0
20/09/2022
10.21
 100 9.34 10.21 10.21 0 0 0
19/09/2022
9.34
 4,300 9.28 9.34 9.28 1,000 0 0.0
16/09/2022
9.28
 88 9.28 9.28 9.28 0 0 0
15/09/2022
9.28
 0 9.28 9.28 9.28 0 0 0
14/09/2022
9.28
 160 10.15 10.15 9.28 0 0 0
13/09/2022
10.15
 0 10.15 10.15 10.15 0 0 0
12/09/2022
10.15
 53 10.15 10.15 10.15 0 0 0
09/09/2022
10.15
 0 10.15 10.15 10.15 0 0 0
08/09/2022
10.15
 500 9.57 10.50 9.57 100 0 0.0
07/09/2022
9.57
 100 9.34 9.57 9.57 0 0 0
06/09/2022
9.34
 0 9.34 9.34 9.34 0 0 0
05/09/2022
9.34
 0 9.34 9.34 9.34 0 0 0
31/08/2022
9.34
 100 9.92 9.92 9.34 0 0 0
30/08/2022
9.92
 0 9.92 9.92 9.92 0 0 0
29/08/2022
9.92
 0 9.92 9.92 9.92 0 0 0
26/08/2022
9.92
 0 9.92 9.92 9.92 0 0 0
25/08/2022
9.92
 200 10.85 10.85 9.81 0 0 0
24/08/2022
10.85
 3,200 9.86 10.85 9.11 0 0 0
23/08/2022
9.86
 100 9.86 9.86 9.86 0 0 0
22/08/2022
9.86
 500 9.98 9.98 9.86 0 0 0
19/08/2022
9.98
 0 9.98 9.98 9.98 0 0 0
18/08/2022
9.98
 1,100 9.98 10.97 9.98 0 0 0
17/08/2022
9.98
 1,800 10.79 11.78 9.98 100 0 0.0
16/08/2022
10.79
 600 11.84 11.84 10.68 0 0 0
15/08/2022
11.84
 5,000 10.79 11.84 10.50 0 0 0
12/08/2022
10.79
 300 10.79 10.79 10.79 0 0 0
11/08/2022
10.79
 900 11.78 11.78 10.79 0 0 0
10/08/2022
11.78
 1,000 11.78 11.78 11.78 0 0 0
09/08/2022
11.78
 100 10.85 11.78 11.78 0 0 0
08/08/2022
10.85
 0 10.85 10.85 10.85 0 0 0
05/08/2022
10.85
 1,900 10.79 10.97 10.85 1,000 0 0.0
04/08/2022
10.79
 0 10.79 10.79 10.79 0 0 0
03/08/2022
10.79
 13,000 11.95 11.95 10.79 0 0 0
02/08/2022
11.95
 0 11.95 11.95 11.95 0 0 0
01/08/2022
11.95
 13,307 13.23 13.23 11.95 0 0 0
29/07/2022
13.23
 0 13.23 13.23 13.23 0 0 0
28/07/2022
13.23
 12,201 13.75 13.75 12.42 0 0 0
27/07/2022
13.75
 1,000 15.26 15.26 13.75 0 0 0
26/07/2022
15.26
 0 15.26 15.26 15.26 0 0 0
25/07/2022
15.26
 0 15.26 15.26 15.26 0 0 0
22/07/2022
15.26
 31,700 14.16 15.26 12.77 0 0 0
21/07/2022
14.16
 7,000 15.72 16.83 14.16 0 0 0
20/07/2022
15.72
 427 14.33 15.72 15.72 0 0 0
19/07/2022
14.33
 8,000 15.90 15.90 14.33 0 0 0
18/07/2022
15.90
 400 15.96 15.96 14.51 0 0 0
15/07/2022
15.96
 0 15.96 15.96 15.96 0 0 0
14/07/2022
15.96
 0 15.96 15.96 15.96 0 0 0
13/07/2022
15.96
 2,100 17.70 17.70 15.96 0 0 0
12/07/2022
17.70
 0 17.70 17.70 17.70 0 0 0
11/07/2022
17.70
 100 19.09 19.09 17.70 0 0 0
08/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
07/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
06/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
05/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
04/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
01/07/2022
19.09
 0 19.09 19.09 19.09 0 0 0
30/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
29/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0

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