CTCP Khang Minh Group (gkm)

5.90
0.20
(3.51%)
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
(2024-10-23) 		-1.60 -21.33% 10,160,776 0 0
5.70
7.70
5.90
2 tháng
(2024-09-23) 		-16.20 -73.30% 21,000,638 -561,832 -5.4
5.70
22.10
5.90
3 tháng
(2024-08-26) 		-30.10 -83.61% 22,833,708 -664,432 -8.9
5.70
36
5.90
6 tháng
(2024-05-27) 		-29.30 -83.24% 29,398,223 -268,632 2.6
5.70
42
5.90
12 tháng
(2023-11-28) 		-26.10 -81.56% 102,675,413 -223,185 3.2
5.70
42
5.90
24 tháng
(2022-12-05) 		-15.92 -72.96% 154,743,108 -196,774 3.9
5.70
44.25
5.90
36 tháng
(2021-12-08) 		-22.28 -79.06% 232,451,459 -259,984 1.1
5.70
44.25
5.90
60 tháng
(2019-12-19) 		-3.34 -36.17% 372,654,118 -117,184 3.0
5.70
44.25
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
11.04
 113,400 11.10 11.10 10.98 0 0 0
01/07/2020
11.10
 110,000 10.92 11.10 10.92 0 0 0
30/06/2020
10.92
 228,700 10.86 10.98 10.73 0 0 0
29/06/2020
10.86
 167,800 11.04 11.04 10.86 0 0 0
26/06/2020
11.04
 85,312 10.98 11.04 10.92 0 0 0
25/06/2020
10.98
 210,700 11.04 11.04 10.92 0 0 0
24/06/2020
11.04
 209,800 11.10 11.10 10.86 0 0 0
23/06/2020
11.10
 146,200 11.10 11.10 10.92 0 0 0
22/06/2020
11.10
 153,825 11.10 11.10 10.86 0 0 0
19/06/2020
11.10
 177,700 11.10 11.10 10.86 0 0 0
18/06/2020
11.10
 193,200 11.10 11.10 10.79 0 0 0
17/06/2020
11.10
 300,300 11.10 11.10 10.86 0 0 0
16/06/2020
11.10
 306,500 10.98 11.10 11.04 0 0 0
15/06/2020
10.98
 250,200 11.10 11.10 10.92 0 0 0
12/06/2020
11.10
 132,500 11.17 11.17 10.79 0 0 0
11/06/2020
11.17
 178,800 11.17 11.17 11.10 0 0 0
10/06/2020
11.17
 399,212 11.17 11.17 10.86 0 0 0
09/06/2020
11.17
 93,900 11.17 11.17 10.79 0 0 0
08/06/2020
11.17
 168,900 11.10 11.17 10.98 0 0 0
05/06/2020
11.10
 302,700 11.10 11.10 10.79 0 0 0
04/06/2020
11.10
 246,012 11.17 11.17 10.92 0 0 0
03/06/2020
11.17
 144,700 11.04 11.17 10.86 0 0 0
02/06/2020
11.04
 103,280 11.04 11.04 10.73 0 0 0
01/06/2020
11.04
 238,100 11.04 11.04 10.92 0 0 0
29/05/2020
11.04
 256,100 10.98 11.10 10.79 0 0 0
28/05/2020
10.98
 43,200 10.98 10.98 10.86 0 0 0
27/05/2020
10.98
 125,600 10.98 10.98 10.86 0 0 0
26/05/2020
10.98
 152,100 10.98 10.98 10.92 0 0 0
25/05/2020
10.98
 145,800 10.98 10.98 10.86 0 0 0
22/05/2020
10.98
 143,350 10.92 10.98 10.86 0 0 0
21/05/2020
10.92
 151,100 10.98 10.98 10.67 0 0 0
20/05/2020
10.98
 184,975 10.98 10.98 10.86 0 0 0
19/05/2020
10.98
 213,500 10.98 10.98 10.86 0 0 0
18/05/2020
10.98
 130,800 10.92 10.98 10.86 0 0 0
15/05/2020
10.92
 112,200 10.98 11.04 10.86 0 0 0
14/05/2020
10.98
 146,300 10.98 10.98 10.92 0 0 0
13/05/2020
10.98
 156,000 11.04 11.04 10.48 0 0 0
12/05/2020
11.04
 140,300 11.10 11.10 10.86 0 0 0
11/05/2020
11.10
 192,200 11.10 11.10 10.98 0 0 0
08/05/2020
11.10
 198,675 11.10 11.10 10.92 0 0 0
07/05/2020
11.10
 148,400 11.04 11.10 10.92 0 0 0
06/05/2020
11.04
 107,900 10.92 11.04 10.73 0 0 0
05/05/2020
10.92
 99,000 10.98 10.98 10.73 0 0 0
04/05/2020
10.98
 138,100 10.98 11.04 10.92 0 0 0
29/04/2020
10.98
 46,280 10.98 11.04 10.73 0 0 0
28/04/2020
10.98
 177,625 11.04 11.10 10.86 0 0 0
27/04/2020
11.04
 94,400 11.04 11.10 10.55 0 0 0
24/04/2020
11.04
 144,300 10.92 11.04 10.61 0 0 0
23/04/2020
10.92
 98,100 10.73 10.92 10.48 0 0 0
22/04/2020
10.73
 223,200 10.61 10.73 10.36 0 0 0
21/04/2020
10.61
 116,177 10.73 10.79 10.48 0 0 0
20/04/2020
10.73
 148,100 10.67 10.73 10.55 0 0 0
17/04/2020
10.67
 110,700 10.55 10.67 10.48 0 0 0
16/04/2020
10.55
 99,400 10.42 10.55 10.24 0 0 0
15/04/2020
10.42
 111,200 10.30 10.42 10.24 0 0 0
14/04/2020
10.30
 148,600 10.11 10.30 9.93 0 0 0
13/04/2020
10.11
 155,300 9.99 10.11 9.99 0 0 0
10/04/2020
9.99
 144,010 9.93 9.99 9.74 0 0 0
09/04/2020
9.93
 165,800 9.74 9.99 9.62 0 0 0
08/04/2020
9.74
 127,550 9.62 9.74 9.49 0 0 0
07/04/2020
9.62
 134,500 9.55 9.62 9.31 0 0 0
06/04/2020
9.55
 334,900 9.62 9.62 9.31 0 0 0
03/04/2020
9.62
 195,400 9.62 9.62 9.24 0 0 0
01/04/2020
9.62
 185,100 9.49 9.62 9.49 0 0 0
31/03/2020
9.49
 195,300 9.49 9.49 9.43 0 0 0
30/03/2020
9.49
 304,400 9.43 9.55 9.18 0 0 0
27/03/2020
9.43
 360,300 9.43 9.55 9.31 0 0 0
26/03/2020
9.43
 161,500 9.43 9.43 9.37 0 0 0
25/03/2020
9.43
 81,500 9.37 9.43 9.37 0 0 0
24/03/2020
9.37
 73,430 9.37 9.43 9.31 0 0 0
23/03/2020
9.37
 54,700 9.68 9.68 9.37 0 0 0
20/03/2020
9.68
 163,620 9.62 9.68 9.31 0 0 0
19/03/2020
9.62
 96,513 9.43 9.62 9.37 0 0 0
18/03/2020
9.43
 109,664 9.55 9.55 9.24 0 0 0
17/03/2020
9.55
 105,100 9.55 9.55 9.37 0 0 0
16/03/2020
9.55
 32,300 9.62 9.62 9.55 0 0 0
13/03/2020
9.62
 139,700 9.68 9.68 9.55 0 0 0
12/03/2020
9.68
 102,208 9.86 9.86 9.68 0 0 0
11/03/2020
9.86
 277,504 9.86 9.86 9.68 0 0 0
10/03/2020
9.86
 169,600 9.80 9.86 9.74 0 0 0
09/03/2020
9.80
 179,100 9.86 9.86 9.74 0 0 0
06/03/2020
9.86
 127,100 9.80 9.86 9.74 0 0 0
05/03/2020
9.80
 160,300 9.74 9.80 9.68 0 0 0
04/03/2020
9.74
 196,900 9.74 9.74 9.62 0 0 0
03/03/2020
9.74
 103,400 9.80 9.80 9.68 0 0 0
02/03/2020
9.80
 186,600 9.62 9.80 9.55 0 0 0
28/02/2020
9.62
 57,600 9.62 9.62 9.55 0 0 0
27/02/2020
9.62
 67,600 9.55 9.80 9.43 0 0 0
26/02/2020
9.55
 102,900 9.74 9.74 9.49 0 0 0
25/02/2020
9.74
 96,100 9.49 9.80 9.49 0 0 0
24/02/2020
9.49
 100,400 9.80 9.86 9.49 0 0 0
21/02/2020
9.80
 60,000 9.80 9.80 9.74 0 0 0
20/02/2020
9.80
 90,300 9.80 9.80 9.68 0 0 0
19/02/2020
9.80
 119,900 9.80 9.80 9.68 0 0 0
18/02/2020
9.80
 185,100 9.80 9.80 9.74 0 0 0
17/02/2020
9.80
 128,500 9.86 9.86 9.62 0 0 0
14/02/2020
9.86
 112,500 9.86 9.86 9.80 0 0 0
13/02/2020
9.86
 157,800 9.86 9.86 9.68 0 0 0
12/02/2020
9.86
 67,400 9.86 9.86 9.62 0 0 0
11/02/2020
9.86
 152,100 9.80 9.86 9.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |