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)
28/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
27/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
24/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
23/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
22/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
21/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
20/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
17/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
16/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
15/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
14/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
13/06/2022
19.09
 100 19.21 19.21 19.09 0 0 0
10/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
09/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
08/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
07/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
06/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
03/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
02/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
01/06/2022
19.21
 0 19.21 19.21 19.21 0 0 0
31/05/2022
19.21
 0 19.21 19.21 19.21 0 0 0
30/05/2022
19.21
 0 19.21 19.21 19.21 0 0 0
27/05/2022
19.21
 200 18.86 19.21 19.21 0 0 0
26/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
25/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
24/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
23/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
20/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
19/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
18/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
17/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
16/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
12/05/2022
18.86
 2 18.86 18.86 18.86 0 0 0
11/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
10/05/2022
18.86
 105 18.86 18.86 18.86 0 0 0
09/05/2022
18.86
 0 18.86 18.86 18.86 0 0 0
06/05/2022
18.86
 7,000 18.41 18.86 18.86 7,000 0 0.2
05/05/2022
18.41
 200 16.78 18.41 18.41 0 0 0
04/05/2022
16.78
 100 18.63 18.63 16.78 0 0 0
29/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
28/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
27/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
26/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
25/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
22/04/2022
18.63
 0 18.63 18.63 18.63 0 0 0
21/04/2022
18.63
 900 17.17 18.63 15.48 0 0 0
20/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
19/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
18/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
15/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
14/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
13/04/2022
17.17
 1,300 16.89 17.17 17.17 0 0 0
12/04/2022
16.89
 0 16.89 16.89 16.89 0 0 0
08/04/2022
16.89
 0 16.89 16.89 16.89 0 0 0
07/04/2022
16.89
 100 17.90 17.90 16.89 0 0 0
06/04/2022
17.90
 2,430 16.89 18.01 16.89 0 0 0
05/04/2022
16.89
 1,100 16.89 18.01 16.89 0 0 0
04/04/2022
16.89
 800 16.83 16.89 16.78 0 0 0
01/04/2022
16.83
 800 16.38 16.83 15.31 0 0 0
31/03/2022
16.38
 700 18.18 18.18 16.38 0 0 0
30/03/2022
18.18
 300 18.52 18.52 16.72 200 0 0.0
29/03/2022
18.52
 100 17.39 18.52 18.52 0 0 0
28/03/2022
17.39
 1,110 15.82 17.39 17.39 0 0 0
25/03/2022
15.82
 2,302 17.00 17.00 15.42 0 0 0
24/03/2022
17.00
 4,000 17.06 17.06 17.00 3,500 0 0.1
23/03/2022
17.06
 0 17.06 17.06 17.06 0 0 0
22/03/2022
17.06
 0 17.06 17.06 17.06 0 0 0
21/03/2022
17.06
 0 17.06 17.06 17.06 0 0 0
18/03/2022
17.06
 8,400 15.54 17.06 16.32 0 0 0
17/03/2022
15.54
 300 15.82 15.82 15.54 0 0 0
16/03/2022
15.82
 0 15.82 15.82 15.82 0 0 0
15/03/2022
15.82
 1,000 17.39 17.39 15.82 0 0 0
14/03/2022
17.39
 100 17.45 17.45 17.39 0 0 0
11/03/2022
17.45
 400 16.72 17.45 17.45 400 0 0.0
10/03/2022
16.72
 1,000 18.58 18.58 16.72 0 0 0
09/03/2022
18.58
 200 17.45 18.58 17.51 0 0 0
08/03/2022
17.45
 1,315 18.07 18.07 17.45 0 0 0
07/03/2022
18.07
 4,930 17.96 18.07 17.00 0 0 0
04/03/2022
17.96
 3,700 17.28 18.97 17.73 0 0 0
03/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
03/03/2022
17.28
 1,700 18.86 19.98 17.28 0 0 0
02/03/2022
18.86
 5,000 18.43 19.67 18.86 0 0 0
01/03/2022
18.43
 583 16.76 18.43 18.16 0 0 0
28/02/2022
16.76
 1,100 18.27 18.27 16.76 0 0 0
25/02/2022
18.27
 1,100 16.65 18.27 17.40 200 0 0.0
24/02/2022
16.65
 1,400 18.48 18.48 16.65 300 0 0.0
23/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
22/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
21/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
18/02/2022
18.48
 300 20.53 20.53 18.48 0 0 0
17/02/2022
20.53
 800 19.77 20.53 18.86 0 0 0
16/02/2022
19.77
 1,100 18.32 19.77 18.21 0 0 0
15/02/2022
18.32
 800 18.10 18.32 17.24 0 0 0
14/02/2022
18.10
 600 17.89 18.10 17.57 0 0 0
11/02/2022
17.89
 0 17.89 17.89 17.89 0 0 0
10/02/2022
17.89
 900 16.76 17.89 15.36 0 0 0
09/02/2022
16.76
 1,000 15.63 16.76 15.63 0 0 0
08/02/2022
15.63
 0 15.63 15.63 15.63 0 0 0
07/02/2022
15.63
 0 15.63 15.63 15.63 0 0 0
28/01/2022
15.63
 1,400 16.22 16.22 15.63 0 1,400 0.0

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