CTCP Kiên Hùng (khs)

12.10
0.60
(5.22%)
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 9.01% 316,709 0 0
11.10
12.20
12.10
2 tháng
(2024-09-23) 		0.60 5.22% 353,409 0 0
11.10
12.20
12.10
3 tháng
(2024-08-26) 		0.70 6.14% 356,027 0 0
11.10
12.20
12.10
6 tháng
(2024-05-27) 		2.10 21% 379,764 0 0
10
15.10
12.10
12 tháng
(2023-11-28) 		1.50 14.15% 535,922 -5,900 -0.1
8.80
15.10
12.10
24 tháng
(2022-12-05) 		-2.61 -17.73% 700,372 -32,719 -0.4
8.80
22.50
12.10
36 tháng
(2021-12-08) 		-11.01 -47.63% 1,058,967 -21,819 -0.0
8.80
32.73
12.10
60 tháng
(2019-12-19) 		5.34 79% 2,634,483 -49,175 -0.4
6.76
32.73
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
10.90
 0 10.90 10.90 10.90 0 0 0
01/07/2020
10.90
 0 10.90 10.90 10.90 0 0 0
30/06/2020
10.90
 600 9.96 10.90 10.90 0 0 0
29/06/2020
9.96
 0 9.96 9.96 9.96 0 0 0
26/06/2020
9.96
 0 9.96 9.96 9.96 0 0 0
25/06/2020
9.96
 0 9.96 9.96 9.96 0 0 0
24/06/2020
9.96
 200 11.06 11.06 9.96 0 0 0
23/06/2020
11.06
 0 11.06 11.06 11.06 0 0 0
22/06/2020
11.06
 5,100 10.83 11.06 9.88 0 100 -0.0
19/06/2020
10.83
 100 9.88 10.83 10.83 0 0 0
18/06/2020
9.88
 8,100 10.11 11.06 9.17 0 0 0
17/06/2020
10.11
 100 11.22 11.22 10.11 0 0 0
16/06/2020
11.22
 0 11.22 11.22 11.22 0 0 0
15/06/2020
11.22
 0 11.22 11.22 11.22 0 0 0
12/06/2020
11.22
 0 11.22 11.22 11.22 0 0 0
11/06/2020
11.22
 0 11.22 11.22 11.22 0 0 0
10/06/2020
11.22
 100 11.22 11.22 11.22 0 0 0
09/06/2020
11.22
 9,300 10.27 11.22 9.64 0 0 0
08/06/2020
10.27
 100 10.59 10.59 10.27 0 0 0
05/06/2020
10.59
 3,100 9.64 10.59 10.35 0 0 0
04/06/2020
9.64
 3,100 9.17 9.64 9.48 0 0 0
03/06/2020
9.17
 0 9.17 9.17 9.17 0 0 0
02/06/2020
9.17
 8,900 10.04 10.98 9.17 1,000 0 0.0
01/06/2020
10.04
 0 10.04 10.04 10.04 0 0 0
29/05/2020
10.04
 0 10.04 10.04 10.04 0 0 0
28/05/2020
10.04
 500 10.04 10.04 10.04 0 0 0
27/05/2020
10.04
 0 10.04 10.04 10.04 0 0 0
26/05/2020
10.04
 1,100 10.04 10.04 10.04 0 0 0
25/05/2020
10.04
 1,000 9.17 10.04 10.04 0 0 0
22/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
21/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
20/05/2020
9.17
 700 8.38 9.17 8.69 0 0 0
19/05/2020
8.38
 43 8.38 8.38 8.38 0 0 0
18/05/2020
8.38
 0 8.38 8.38 8.38 0 0 0
15/05/2020
8.38
 0 8.38 8.38 8.38 0 0 0
14/05/2020
8.38
 1,100 8.38 9.17 8.38 0 0 0
13/05/2020
8.38
 0 8.38 8.38 8.38 0 0 0
12/05/2020
8.38
 8 8.38 8.38 8.38 0 0 0
11/05/2020
8.38
 100 8.93 8.93 8.38 0 0 0
08/05/2020
8.93
 200 8.14 8.93 8.22 0 0 0
07/05/2020
8.14
 0 8.14 8.14 8.14 0 0 0
06/05/2020
8.14
 0 8.14 8.14 8.14 0 0 0
05/05/2020
8.14
 0 8.14 8.14 8.14 0 0 0
04/05/2020
8.14
 0 8.14 8.14 8.14 0 0 0
29/04/2020
8.14
 0 8.14 8.14 8.14 0 0 0
28/04/2020
8.14
 0 8.14 8.14 8.14 0 0 0
27/04/2020
8.14
 0 8.14 8.14 8.14 0 0 0
24/04/2020
8.14
 0 8.14 8.14 8.14 0 0 0
23/04/2020
8.14
 3,900 8.22 9.01 8.14 0 0 0
22/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
21/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
20/04/2020
8.22
 3,600 8.22 8.22 8.22 0 0 0
17/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
16/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
15/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
14/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
13/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
10/04/2020
8.22
 50 8.22 8.22 8.22 0 0 0
09/04/2020
8.22
 1,410 8.14 8.93 8.22 0 0 0
08/04/2020
8.14
 2,500 8.14 8.93 8.14 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
07/04/2020
8.14
 300 8.14 8.14 8.14 0 0 0
06/04/2020
8.14
 12,100 7.59 8.35 6.90 0 0 0
03/04/2020
7.59
 600 8.28 8.28 7.59 0 0 0
01/04/2020
8.28
 100 7.59 8.28 8.28 0 0 0
31/03/2020
7.59
 3,000 7.59 7.59 7.59 0 0 0
30/03/2020
7.59
 0 7.59 7.59 7.59 0 0 0
27/03/2020
7.59
 16,150 7.31 7.93 7.59 0 0 0
26/03/2020
7.31
 100 7.10 7.31 7.31 0 0 0
25/03/2020
7.10
 2,200 7.31 8.00 6.76 0 0 0
24/03/2020
7.31
 0 7.31 7.31 7.31 0 0 0
23/03/2020
7.31
 100 7.45 7.45 7.31 0 0 0
20/03/2020
7.45
 8,300 7.79 8.48 7.45 0 0 0
19/03/2020
7.79
 51,600 7.10 7.79 7.79 0 0 0
18/03/2020
7.10
 0 7.10 7.10 7.10 0 0 0
17/03/2020
7.10
 1,000 7.04 7.10 7.10 0 0 0
16/03/2020
7.04
 2,200 7.04 7.04 7.04 0 0 0
13/03/2020
7.04
 100 6.90 7.04 7.04 0 0 0
12/03/2020
6.90
 100 7.59 7.59 6.90 0 0 0
11/03/2020
7.59
 100 8.07 8.07 7.59 0 0 0
10/03/2020
8.07
 0 8.07 8.07 8.07 0 0 0
09/03/2020
8.07
 1,200 7.52 8.07 7.86 0 0 0
06/03/2020
7.52
 0 7.52 7.52 7.52 0 0 0
05/03/2020
7.52
 0 7.52 7.52 7.52 0 0 0
04/03/2020
7.52
 0 7.52 7.52 7.52 0 0 0
03/03/2020
7.52
 0 7.52 7.52 7.52 0 0 0
02/03/2020
7.52
 0 7.52 7.52 7.52 0 0 0
28/02/2020
7.52
 0 7.52 7.52 7.52 0 0 0
27/02/2020
7.52
 0 7.52 7.52 7.52 0 0 0
26/02/2020
7.52
 47 7.52 7.52 7.52 0 0 0
25/02/2020
7.52
 6,500 7.45 8.14 7.52 0 0 0
24/02/2020
7.45
 3,700 7.52 8.07 7.45 0 0 0
21/02/2020
7.52
 1,100 7.52 8.14 7.52 0 0 0
20/02/2020
7.52
 27,800 7.38 8.07 7.38 0 0 0
19/02/2020
7.38
 53,100 7.31 8.00 7.04 0 0 0
18/02/2020
7.31
 3,100 7.31 7.31 7.24 0 0 0
17/02/2020
7.31
 500 7.31 7.31 7.31 0 0 0
14/02/2020
7.31
 4,500 7.45 7.45 7.31 0 0 0
13/02/2020
7.45
 1,000 7.38 7.45 7.45 0 0 0
12/02/2020
7.38
 1,200 7.31 7.38 7.38 0 0 0
11/02/2020
7.31
 0 7.31 7.31 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |