CTCP Khang Minh Group (gkm)

1.10
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
(2026-09-08) 		0 0% 0 0 0
1.10
1.10
1.10
2 tháng
(2026-08-10) 		-0.10 -8.33% 1,220,900 0 0
1.10
1.20
1.10
3 tháng
(2026-07-10) 		-0.30 -21.43% 2,022,500 600 0.0
1.10
1.40
1.10
6 tháng
(2026-04-13) 		-0.40 -26.67% 6,033,600 2,400 0.0
1.10
1.60
1.10
12 tháng
(2025-10-13) 		-2.40 -68.57% 23,104,000 -144,800 -0.3
1.10
3.50
1.10
24 tháng
(2024-10-18) 		-7.30 -86.90% 151,473,115 118,400 3.8
1.10
35
1.10
36 tháng
(2023-10-24) 		-33.30 -96.80% 251,612,801 -86,785 7.5
1.10
50.80
1.10
60 tháng
(2021-11-03) 		-24.13 -95.64% 370,749,042 -151,384 4.8
0.92
50.80
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
38.11
 348,500 38.11 38.18 37.42 0 0 0
02/06/2022
38.03
 227,000 37.80 38.03 37.20 0 0 0
01/06/2022
37.73
 151,100 37.95 38.33 37.27 0 0 0
31/05/2022
37.88
 137,600 38.18 38.26 37.35 0 0 0
30/05/2022
38.11
 146,600 39.47 39.47 37.88 0 0 0
27/05/2022
39.39
 714,000 39.09 39.39 38.64 0 0 0
26/05/2022
39.02
 214,800 39.77 40.15 38.86 0 0 0
25/05/2022
39.77
 143,200 39.32 39.77 39.24 0 0 0
24/05/2022
39.32
 170,300 39.17 39.39 38.03 0 0 0
23/05/2022
39.17
 144,400 39.24 39.47 38.64 0 0 0
20/05/2022
39.17
 161,900 38.56 39.55 38.56 0 0 0
19/05/2022
39.17
 244,330 39.85 39.92 37.35 0 0 0
18/05/2022
39.77
 194,300 40.08 40.23 39.39 0 0 0
17/05/2022
40
 289,100 39.70 40 39.02 0 0 0
16/05/2022
39.62
 185,900 39.55 40.98 39.55 0 0 0
13/05/2022
39.55
 199,600 40 40 39.55 0 9,900 -0.5
12/05/2022
39.92
 211,300 40.30 40.30 39.62 0 0 0
11/05/2022
40.23
 459,100 39.77 40.23 39.17 0 0 0
10/05/2022
39.77
 383,700 39.39 39.77 38.64 0 0 0
09/05/2022
39.39
 229,200 40.91 41.06 39.39 0 0 0
06/05/2022
40.91
 272,900 41.82 41.82 40.15 0 500 0.0
05/05/2022
41.74
 315,400 41.67 42.05 40.98 0 0 0
04/05/2022
41.67
 703,200 41.21 41.67 41.21 0 2,000 -0.1
29/04/2022
41.21
 630,412 40.68 41.21 40.68 0 0 0
28/04/2022
40.68
 379,500 39.17 40.68 39.17 0 0 0
27/04/2022
39.85
 445,700 38.64 39.85 38.64 9,900 0 0.5
26/04/2022
39.39
 537,300 38.94 39.39 38.64 0 0 0
25/04/2022
38.94
 428,910 39.02 39.17 38.94 0 0 0
22/04/2022
39.02
 156,900 38.94 39.09 38.79 0 0 0
21/04/2022
38.86
 132,100 38.79 38.94 38.48 0 0 0
20/04/2022
38.79
 121,105 39.24 39.32 37.88 0 0 0
19/04/2022
39.24
 133,000 39.47 39.70 39.24 0 0 0
18/04/2022
39.47
 130,000 39.85 40 39.47 0 0 0
14/04/2022
40.38
 264,410 40.38 40.53 40.23 0 0 0
13/04/2022
40.38
 455,430 40.15 40.38 39.77 0 0 0
12/04/2022
40.15
 375,000 40.38 40.53 40.15 0 0 0
08/04/2022
40.38
 469,000 40.45 40.76 40.38 0 0 0
07/04/2022
40.38
 998,100 39.85 40.38 39.85 0 0 0
06/04/2022
39.85
 539,100 39.70 39.85 39.17 0 0 0
05/04/2022
39.70
 557,930 39.85 39.85 39.09 0 0 0
04/04/2022
39.92
 419,161 39.85 40.23 39.77 0 0 0
01/04/2022
39.85
 525,210 39.09 40 39.09 0 0 0
31/03/2022
39.85
 796,600 39.77 39.92 39.55 0 0 0
30/03/2022
39.70
 518,800 37.95 40.15 37.95 0 0 0
29/03/2022
39.92
 877,500 39.55 40.08 39.55 0 0 0
28/03/2022
39.47
 1,053,150 40.45 40.68 39.39 0 0 0
25/03/2022
40.38
 615,651 39.85 40.38 39.39 0 0 0
24/03/2022
39.85
 1,104,500 40.08 40.45 39.70 0 0 0
23/03/2022
40
 713,050 39.32 40 39.24 0 0 0
22/03/2022
39.24
 487,200 38.86 39.24 38.64 0 0 0
21/03/2022
38.79
 517,040 38.86 38.94 38.56 0 0 0
18/03/2022
38.79
 438,328 38.56 38.94 38.56 0 6,100 -0.3
17/03/2022
38.48
 787,100 38.33 38.56 38.26 0 0 0
16/03/2022
38.33
 562,920 38.48 38.56 37.35 0 0 0
15/03/2022
38.48
 525,208 38.56 38.86 38.26 0 0 0
14/03/2022
38.48
 224,200 38.64 38.79 38.26 0 0 0
11/03/2022
38.64
 439,379 38.41 38.64 38.26 0 0 0
10/03/2022
38.41
 214,203 37.88 38.41 37.80 0 0 0
09/03/2022
37.88
 376,010 39.17 39.32 36.97 0 0 0
08/03/2022
39.17
 289,262 40.15 40.23 38.56 0 0 0
07/03/2022
40.15
 497,439 40.53 40.98 40.08 0 0 0
04/03/2022
40.53
 894,005 39.77 40.68 39.55 0 0 0
03/03/2022
39.77
 1,814,150 39.02 39.85 39.02 0 0 0
02/03/2022
39.02
 1,256,300 38.18 39.02 37.95 6,100 0 0.3
01/03/2022
38.18
 862,350 38.71 38.79 36.67 200 0 0.0
28/02/2022
38.64
 314,800 41.67 41.82 38.64 0 0 0
25/02/2022
41.67
 1,015,450 41.29 41.74 41.29 0 0 0
24/02/2022
41.29
 1,005,462 40.91 41.44 40.45 0 0 0
23/02/2022
40.91
 1,108,229 40.23 40.98 40.15 0 0 0
22/02/2022
40.23
 645,962 38.71 40.38 38.56 0 0 0
21/02/2022
38.71
 259,800 38.64 38.71 38.11 0 5,200 -0.3
18/02/2022
38.64
 292,518 38.86 39.02 38.41 0 700 0.0
17/02/2022
38.86
 282,054 34.92 39.02 34.92 0 0 0
16/02/2022
38.79
 313,405 39.02 39.24 38.56 0 0 0
15/02/2022
39.02
 366,400 38.94 39.24 38.79 200 0 0.0
14/02/2022
38.94
 273,230 39.09 39.17 38.64 0 0 0
11/02/2022
39.09
 360,900 38.56 39.09 38.48 0 0 0
10/02/2022
38.56
 318,487 38.56 38.79 38.26 0 0 0
09/02/2022
38.48
 322,150 39.09 39.24 38.11 400 0 0.0
08/02/2022
39.02
 462,657 39.55 39.70 38.71 2,000 0 0.1
07/02/2022
39.55
 336,883 39.39 39.70 39.32 0 0 0
28/01/2022
39.39
 223,810 39.39 39.47 39.09 0 0 0
27/01/2022
39.39
 524,321 39.32 39.47 38.71 200 0 0.0
26/01/2022
39.32
 419,273 39.17 39.55 39.17 0 0 0
25/01/2022
39.17
 258,800 39.02 39.39 39.02 0 0 0
24/01/2022
39.02
 450,555 39.17 39.62 38.86 0 0 0
21/01/2022
39.17
 483,800 38.26 39.17 38.11 0 0 0
20/01/2022
38.26
 270,750 37.88 38.41 37.65 100 0 0.0
19/01/2022
37.80
 385,505 38.26 38.33 37.42 3,300 0 0.2
18/01/2022
38.26
 407,700 38.48 38.56 37.88 0 0 0
17/01/2022
38.48
 341,398 38.48 38.71 38.33 0 0 0
14/01/2022
38.48
 303,302 38.11 38.71 37.65 2,000 200 0.1
13/01/2022
38.11
 1,014,910 39.32 39.47 38.11 0 0 0
12/01/2022
39.24
 673,701 39.55 39.77 39.09 0 0 0
11/01/2022
39.55
 864,500 39.47 39.70 39.39 0 0 0
10/01/2022
39.47
 534,895 39.09 39.62 39.02 0 14 0.0
07/01/2022
39.09
 531,184 39.70 39.85 38.56 0 0 0
06/01/2022
39.70
 709,412 38.64 40.45 38.41 200 0 0.0
05/01/2022
38.33
 1,061,142 34.92 38.33 34.85 5 1,100 -0.1
04/01/2022
34.85
 631,205 33.94 34.85 33.94 0 0 0

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