CTCP Kiên Hùng (khs)

11.40
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
(2024-08-20) 		-0.60 -5% 3,300 0 0
11.40
12
11.40
2 tháng
(2024-07-22) 		-2 -14.93% 13,900 0 0
11.40
14.80
11.40
3 tháng
(2024-06-21) 		-2.50 -17.99% 18,200 0 0
11.10
15.10
11.40
6 tháng
(2024-03-25) 		0.80 7.55% 42,300 0 0
9.70
15.10
11.40
12 tháng
(2023-09-25) 		-9 -44.12% 213,100 -18,600 -0.2
8.80
20.40
11.40
24 tháng
(2022-09-30) 		-5.62 -33.02% 472,748 -35,219 -0.4
8.80
22.50
11.40
36 tháng
(2021-10-05) 		-9.47 -45.38% 832,241 -21,519 0.0
8.80
32.73
11.40
60 tháng
(2019-10-16) 		2.09 22.43% 2,401,065 -43,675 -0.4
6.48
32.73
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2020
7.31
 0 7.31 7.31 7.31 0 0 0
07/02/2020
7.31
 100 7.45 7.45 7.31 0 0 0
06/02/2020
7.45
 5,800 7.04 7.73 7.31 0 0 0
05/02/2020
7.04
 0 7.04 7.04 7.04 0 0 0
04/02/2020
7.04
 0 7.04 7.04 7.04 0 0 0
03/02/2020
7.04
 100 7.10 7.10 7.04 0 0 0
31/01/2020
7.10
 100 7.10 7.10 7.10 0 0 0
30/01/2020
7.10
 100 7.59 7.59 7.10 0 0 0
22/01/2020
7.59
 0 7.59 7.59 7.59 0 0 0
21/01/2020
7.59
 100 8.28 8.28 7.59 0 0 0
20/01/2020
8.28
 1,300 7.66 8.28 7.86 0 0 0
17/01/2020
7.66
 3,900 6.97 7.66 7.59 2,500 0 0.0
16/01/2020
6.97
 300 7.45 7.45 6.97 0 0 0
15/01/2020
7.45
 47 7.45 7.45 7.45 0 0 0
14/01/2020
7.45
 200 7.38 8.00 7.45 0 0 0
13/01/2020
7.38
 7,800 7.38 8.07 7.38 0 0 0
10/01/2020
7.38
 100 7.93 7.93 7.38 0 0 0
09/01/2020
7.93
 21,400 7.24 7.93 7.24 0 0 0
08/01/2020
7.24
 21,300 6.97 7.66 7.04 0 0 0
07/01/2020
6.97
 4,700 7.10 7.79 6.97 0 0 0
06/01/2020
7.10
 100 7.73 7.73 7.10 0 0 0
03/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
02/01/2020
7.73
 600 7.73 7.73 7.73 0 0 0
31/12/2019
7.73
 1,000 7.17 7.73 7.73 0 0 0
30/12/2019
7.17
 0 7.17 7.17 7.17 0 0 0
27/12/2019
7.17
 0 7.17 7.17 7.17 0 0 0
26/12/2019
7.17
 100 6.76 7.17 7.17 0 0 0
25/12/2019
6.76
 0 6.76 6.76 6.76 0 0 0
24/12/2019
6.76
 0 6.76 6.76 6.76 0 0 0
23/12/2019
6.76
 0 6.76 6.76 6.76 0 0 0
20/12/2019
6.76
 0 6.76 6.76 6.76 0 0 0
19/12/2019
6.76
 0 6.76 6.76 6.76 0 0 0
18/12/2019
6.76
 0 6.76 6.76 6.76 0 0 0
17/12/2019
6.76
 8,200 6.90 7.59 6.76 0 0 0
16/12/2019
6.90
 14,200 6.69 7.31 6.90 0 0 0
13/12/2019
6.69
 10,100 7.10 7.79 6.62 2,300 0 0.0
12/12/2019
7.10
 17,200 6.48 7.10 6.69 0 0 0
11/12/2019
6.48
 2,400 6.90 7.59 6.48 0 0 0
10/12/2019
6.90
 1,800 7.59 7.59 6.90 0 0 0
09/12/2019
7.59
 0 7.59 7.59 7.59 0 0 0
06/12/2019
7.59
 0 7.59 7.59 7.59 0 0 0
05/12/2019
7.59
 3,600 6.90 7.59 6.62 0 0 0
04/12/2019
6.90
 500 7.10 7.10 6.90 0 0 0
03/12/2019
7.10
 2,100 7.59 8.00 6.90 0 0 0
02/12/2019
7.59
 1,800 6.90 7.59 6.90 0 0 0
29/11/2019
6.90
 0 6.90 6.90 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |