CTCP KASATI (kst)

12.50
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
(2026-09-08) 		0.60 4.84% 2,100 0 0
11.90
13.20
12.50
2 tháng
(2026-08-10) 		-1.76 -11.93% 8,100 0 0
11.90
15.68
12.50
3 tháng
(2026-07-10) 		0.18 1.37% 15,200 0 0
11.53
15.68
12.50
6 tháng
(2026-04-13) 		0.54 4.37% 29,500 0 0
11.53
15.68
12.50
12 tháng
(2025-10-13) 		0.54 4.37% 102,800 -700 0.0
11.53
15.68
12.50
24 tháng
(2024-10-18) 		2.64 25.52% 247,212 -4,400 -0.1
8.91
15.68
12.50
36 tháng
(2023-10-24) 		3.30 34.04% 377,368 -11,000 -0.1
8.91
15.68
12.50
60 tháng
(2021-11-03) 		1.53 13.34% 786,276 -27,200 -0.4
6.12
15.68
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
9.49
 1,000 9.49 9.49 9.49 0 0 0
02/06/2022
9.56
 0 9.56 9.56 9.56 0 0 0
01/06/2022
9.56
 800 10.48 10.48 9.49 0 0 0
31/05/2022
10.48
 1,200 10.48 10.48 10.48 0 0 0
30/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
27/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
26/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
25/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
24/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
23/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
20/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
19/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
18/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
17/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
16/05/2022
11.61
 200 11.61 11.61 11.61 0 0 0
13/05/2022
10.69
 0 10.69 10.69 10.69 0 0 0
12/05/2022
10.69
 100 10.69 10.69 10.69 0 0 0
11/05/2022
9.84
 0 9.84 9.84 9.84 0 0 0
10/05/2022
9.84
 0 9.84 9.84 9.84 0 0 0
09/05/2022
9.84
 2,600 9.91 9.91 9.84 0 0 0
06/05/2022
10.83
 0 10.83 10.83 10.83 0 0 0
05/05/2022
10.83
 1,900 10.83 10.83 10.83 0 0 0
04/05/2022
11.97
 0 11.97 11.97 11.97 0 0 0
29/04/2022
11.97
 900 12.04 12.04 11.97 0 0 0
28/04/2022
10.97
 6,500 10.27 10.97 10.27 0 0 0
27/04/2022
10.20
 200 10.20 10.20 10.20 0 0 0
26/04/2022
9.84
 1,800 9.56 9.84 9.56 0 0 0
25/04/2022
8.99
 3,700 9.06 9.06 8.99 0 0 0
22/04/2022
9.91
 1,100 9.42 9.91 9.42 0 0 0
21/04/2022
9.42
 0 9.42 9.42 9.42 0 0 0
20/04/2022
9.42
 3,800 9.27 9.42 9.27 0 0 0
19/04/2022
9.20
 300 9.27 9.27 9.20 0 0 0
18/04/2022
9.27
 500 9.35 9.35 9.27 0 0 0
14/04/2022
10.12
 4,700 10.12 10.12 10.12 0 0 0
13/04/2022
10.12
 4,301 10.12 10.12 10.12 0 0 0
12/04/2022
10.48
 900 10.83 11.26 10.48 0 0 0
08/04/2022
10.62
 3,100 10.90 10.90 10.20 0 0 0
07/04/2022
10.12
 4,000 10.34 10.34 10.12 0 0 0
06/04/2022
10.34
 3,400 10.97 10.97 10.34 0 0 0
05/04/2022
10.62
 6,200 12.32 12.32 10.62 200 0 0.0
04/04/2022
11.40
 200 11.40 11.40 11.40 0 0 0
01/04/2022
11.33
 6,700 10.97 11.33 10.62 0 0 0
31/03/2022
11.75
 700 12.74 12.74 11.75 100 0 0.0
30/03/2022
13.03
 0 13.03 13.03 13.03 0 0 0
29/03/2022
13.03
 0 13.03 13.03 13.03 0 0 0
28/03/2022
13.03
 1,600 12.46 13.03 12.46 0 0 0
25/03/2022
12.46
 400 12.46 12.46 12.46 0 0 0
24/03/2022
12.46
 1,400 12.46 12.46 12.39 0 0 0
23/03/2022
12.46
 8,240 11.33 12.46 11.12 0 0 0
22/03/2022
11.33
 1,300 11.33 11.33 11.33 0 0 0
21/03/2022
11.04
 400 11.04 11.04 11.04 0 0 0
18/03/2022
11.04
 4,700 10.97 11.04 10.97 0 0 0
17/03/2022
10.41
 0 10.41 10.41 10.41 0 0 0
16/03/2022
10.41
 500 10.41 10.41 10.41 0 0 0
15/03/2022
10.41
 16,800 10.41 10.41 10.41 0 0 0
14/03/2022
10.76
 0 10.76 10.76 10.76 0 0 0
11/03/2022
10.76
 900 10.76 10.76 10.76 0 0 0
10/03/2022
10.76
 9,600 11.75 11.75 10.76 0 0 0
09/03/2022
11.75
 0 11.75 11.75 11.75 0 0 0
08/03/2022
11.75
 3,100 11.61 11.75 11.61 0 0 0
07/03/2022
11.61
 500 11.68 11.68 11.61 0 0 0
04/03/2022
11.68
 1,600 10.69 11.68 10.69 0 0 0
03/03/2022
11.68
 2,200 11.04 11.68 10.69 0 0 0
02/03/2022
11.75
 0 11.75 11.75 11.75 0 0 0
01/03/2022
11.75
 100 11.75 11.75 11.75 0 0 0
28/02/2022
12.32
 0 12.32 12.32 12.32 0 0 0
25/02/2022
12.32
 0 12.32 12.32 12.32 0 0 0
24/02/2022
12.32
 11,800 11.97 12.32 11.97 0 10,000 -0.2
23/02/2022
12.39
 100 12.39 12.39 12.39 0 0 0
22/02/2022
12.39
 100 12.39 12.39 12.39 0 0 0
21/02/2022
12.11
 4,600 12.11 12.11 11.19 0 0 0
18/02/2022
12.39
 4,400 12.39 12.39 12.32 0 0 0
17/02/2022
12.39
 1,140 12.39 12.39 12.39 0 0 0
16/02/2022
12.39
 1,500 12.39 12.46 12.39 0 0 0
15/02/2022
12.39
 0 12.39 12.39 12.39 0 0 0
14/02/2022
12.39
 1,400 11.68 12.39 11.68 0 0 0
11/02/2022
12.39
 0 12.39 12.39 12.39 0 0 0
10/02/2022
12.39
 0 12.39 12.39 12.39 0 0 0
09/02/2022
12.39
 2,100 12.04 12.39 12.04 0 0 0
08/02/2022
12.46
 0 12.46 12.46 12.46 0 0 0
07/02/2022
12.46
 5,300 13.45 13.45 12.46 0 0 0
28/01/2022
13.45
 2,200 13.45 13.45 13.45 0 0 0
27/01/2022
14.16
 100 14.16 14.16 14.16 0 0 0
26/01/2022
14.16
 7,800 14.16 14.16 14.16 0 0 0
25/01/2022
14.51
 4,700 14.16 14.51 14.16 0 0 0
24/01/2022
14.16
 10,800 14.87 15.36 14.16 0 0 0
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
21/01/2022
14.16
 3,340 14.16 14.16 14.09 0 0 0
20/01/2022
12.96
 2,100 13.45 13.81 12.96 0 0 0
19/01/2022
13.81
 4,206 12.57 13.81 12.57 0 0 0
18/01/2022
12.57
 6,100 13.84 13.84 12.46 0 0 0
17/01/2022
13.84
 16,225 13.81 13.84 13.77 0 0 0
14/01/2022
12.60
 22,404 12.53 12.60 12.39 0 0 0
13/01/2022
11.47
 18,819 10.69 11.47 10.51 0 0 0
12/01/2022
10.44
 5,951 10.62 10.62 10.30 0 0 0
11/01/2022
9.73
 0 9.73 9.73 9.73 0 0 0
10/01/2022
9.73
 0 9.73 9.73 9.73 0 0 0
07/01/2022
9.73
 2,300 9.73 9.73 9.63 0 0 0
06/01/2022
10.62
 9,700 9.84 10.62 9.84 0 0 0
05/01/2022
9.88
 4,500 9.70 9.88 9.70 0 0 0
04/01/2022
8.99
 1,600 8.96 8.99 8.96 0 0 0

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