CTCP Kiên Hùng (khs)

11.60
-0.10
(-0.85%)
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) 		-0.40 -3.10% 51,200 0 0
11.60
12.90
11.60
2 tháng
(2026-08-10) 		-0.60 -4.58% 106,400 0 0
11.60
13.20
11.60
3 tháng
(2026-07-10) 		0.30 2.46% 326,600 0 0
11.60
14.30
11.60
6 tháng
(2026-04-13) 		-1.24 -9.02% 632,500 -100 0.0
11.60
17.30
11.60
12 tháng
(2025-10-13) 		-6.08 -32.74% 2,613,700 -200 0.0
11.60
18.58
11.60
24 tháng
(2024-10-18) 		4.97 66.06% 12,522,293 -2,900 0.0
6.08
23.13
11.60
36 tháng
(2023-10-24) 		4.97 66.06% 12,752,706 -21,200 -0.2
5.52
23.13
11.60
60 tháng
(2021-11-03) 		-2.21 -15.02% 13,262,356 -24,419 0.0
5.52
23.13
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 19.21 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 18.86 18.86 18.86 7,000 0 0.2
05/05/2022
18.41
 200 18.41 18.41 18.41 0 0 0
04/05/2022
16.78
 100 16.78 16.78 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
14/04/2022
17.17
 0 17.17 17.17 17.17 0 0 0
13/04/2022
17.17
 1,300 17.17 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 16.89 16.89 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 17.90 18.01 16.89 0 0 0
04/04/2022
16.89
 800 16.89 16.89 16.78 0 0 0
01/04/2022
16.83
 800 15.31 16.83 15.31 0 0 0
31/03/2022
16.38
 700 16.38 16.38 16.38 0 0 0
30/03/2022
18.18
 300 16.72 18.18 16.72 200 0 0.0
29/03/2022
18.52
 100 18.52 18.52 18.52 0 0 0
28/03/2022
17.39
 1,110 17.39 17.39 17.39 0 0 0
25/03/2022
15.82
 2,302 15.42 15.82 15.42 0 0 0
24/03/2022
17.00
 4,000 17.00 17.00 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 17.06 17.06 16.32 0 0 0
17/03/2022
15.54
 300 15.54 15.54 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 17.34 17.39 15.82 0 0 0
14/03/2022
17.39
 100 17.39 17.39 17.39 0 0 0
11/03/2022
17.45
 400 17.45 17.45 17.45 400 0 0.0
10/03/2022
16.72
 1,000 16.89 16.89 16.72 0 0 0
09/03/2022
18.58
 200 17.51 18.58 17.51 0 0 0
08/03/2022
17.45
 1,315 17.45 17.45 17.45 0 0 0
07/03/2022
18.07
 4,930 17.90 18.07 17.00 0 0 0
04/03/2022
17.96
 3,700 18.97 18.97 17.73 0 0 0
03/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
03/03/2022
17.28
 1,700 19.70 19.98 17.28 0 0 0
02/03/2022
18.86
 5,000 18.86 19.67 18.86 0 0 0
01/03/2022
18.43
 583 18.16 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 17.40 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 18.59 18.59 18.48 0 0 0
17/02/2022
20.53
 800 18.86 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 17.51 18.32 17.24 0 0 0
14/02/2022
18.10
 600 17.57 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 16.70 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 15.63 15.63 15.63 0 1,400 0.0
27/01/2022
16.22
 200 16.00 16.22 16.00 0 0 0
26/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
25/01/2022
16.16
 100 16.16 16.16 16.16 0 0 0
24/01/2022
15.95
 100 15.95 15.95 15.95 0 0 0
21/01/2022
16.16
 400 16.60 16.60 16.16 0 0 0
20/01/2022
16.49
 100 16.49 16.49 16.49 0 0 0
19/01/2022
16.16
 3,400 16.16 16.16 16.16 0 0 0
18/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
17/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
14/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
13/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
12/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
11/01/2022
16.16
 0 16.16 16.16 16.16 0 0 0
10/01/2022
16.16
 40 16.16 16.16 16.16 0 0 0
07/01/2022
16.16
 2,400 16.06 16.16 16.06 0 0 0
06/01/2022
16.06
 200 14.55 16.06 14.55 0 0 0
05/01/2022
15.36
 900 15.36 15.36 15.36 0 0 0
04/01/2022
15.63
 2,000 15.63 15.63 15.63 0 0 0

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