CTCP Khang Minh Group (gkm)

1.10
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 0% 0 0 0
1.10
1.10
1.10
2 tháng
(2026-08-10) 		-0.10 -8.33% 1,220,900 0 0
1.10
1.20
1.10
3 tháng
(2026-07-10) 		-0.30 -21.43% 2,022,500 600 0.0
1.10
1.40
1.10
6 tháng
(2026-04-13) 		-0.40 -26.67% 6,033,600 2,400 0.0
1.10
1.60
1.10
12 tháng
(2025-10-13) 		-2.40 -68.57% 23,104,000 -144,800 -0.3
1.10
3.50
1.10
24 tháng
(2024-10-18) 		-7.30 -86.90% 151,473,115 118,400 3.8
1.10
35
1.10
36 tháng
(2023-10-24) 		-33.30 -96.80% 251,612,801 -86,785 7.5
1.10
50.80
1.10
60 tháng
(2021-11-03) 		-24.13 -95.64% 370,749,042 -151,384 4.8
0.92
50.80
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
33.94
 185,515 33.86 34.09 33.71 0 0 0
30/12/2021
33.86
 282,435 33.33 33.86 33.18 0 0 0
29/12/2021
33.26
 673,802 33.26 33.56 33.03 0 0 0
28/12/2021
33.26
 659,520 33.11 33.48 32.88 0 56,020 -2.4
27/12/2021
33.03
 629,181 32.80 33.26 32.65 0 2,000 -0.1
24/12/2021
32.80
 424,534 35.15 35.15 32.80 0 0 0
23/12/2021
35.15
 538,332 35.15 35.68 35.08 0 0 0
22/12/2021
35.23
 1,172,310 32.65 35.23 32.65 2,029 0 0.1
21/12/2021
32.65
 1,143,646 29.70 32.65 29.70 0 0 0
20/12/2021
29.70
 960,811 27.05 29.70 27.05 0 0 0
17/12/2021
27.05
 598,502 27.65 27.95 27.05 0 0 0
16/12/2021
27.65
 202,477 27.65 27.73 27.35 0 0 0
15/12/2021
27.50
 632,751 27.35 27.58 26.74 0 0 0
14/12/2021
27.35
 449,515 26.97 27.50 26.74 1,100 0 0.0
13/12/2021
26.97
 374,435 26.74 27.20 26.44 0 0 0
10/12/2021
26.67
 362,823 27.27 27.50 26.67 0 0 0
09/12/2021
27.27
 442,597 28.18 28.33 26.89 0 1,000 0.0
08/12/2021
28.18
 461,445 28.33 28.71 28.03 0 0 0
07/12/2021
28.33
 333,508 28.33 28.48 27.88 0 0 0
06/12/2021
28.33
 454,960 28.94 29.09 28.33 0 0 0
03/12/2021
28.94
 318,331 28.94 29.17 28.79 0 0 0
02/12/2021
28.94
 236,321 28.41 28.94 28.03 0 0 0
01/12/2021
28.48
 530,338 28.64 28.71 28.03 0 0 0
30/11/2021
28.64
 491,550 28.79 29.02 28.48 0 0 0
29/11/2021
28.79
 326,363 27.88 29.09 27.88 0 0 0
26/11/2021
27.80
 490,172 25.45 27.88 25.45 0 0 0
25/11/2021
25.38
 885,744 23.11 25.38 21.67 0 0 0
24/11/2021
23.11
 240,100 22.88 23.11 22.73 0 0 0
23/11/2021
22.88
 269,800 23.48 23.86 22.80 0 0 0
22/11/2021
23.48
 232,000 24.24 24.32 23.48 0 0 0
19/11/2021
24.24
 232,608 24.47 24.62 24.02 0 0 0
18/11/2021
24.47
 310,200 23.86 24.62 23.71 0 0 0
17/11/2021
23.86
 340,500 23.41 23.86 23.11 0 0 0
16/11/2021
23.33
 309,523 23.11 23.33 22.80 0 0 0
15/11/2021
23.11
 360,205 22.88 23.11 22.80 0 0 0
12/11/2021
22.88
 403,020 22.73 22.88 22.65 0 0 0
11/11/2021
22.73
 216,402 22.65 22.80 22.58 0 0 0
10/11/2021
22.65
 546,400 24.32 24.32 22.50 0 0 0
09/11/2021
24.32
 522,336 24.92 24.92 24.17 0 0 0
08/11/2021
24.92
 374,660 25.91 25.98 24.85 0 0 0
05/11/2021
25.91
 517,525 25.38 27.88 25 0 0 0
04/11/2021
25.38
 429,520 25.15 25.53 25.15 0 0 0
03/11/2021
25.23
 501,200 24.77 25.23 24.62 0 0 0
02/11/2021
24.77
 314,831 24.47 24.77 24.32 200 0 0.0
01/11/2021
24.47
 213,532 24.47 24.62 24.32 0 0 0
29/10/2021
24.47
 225,612 24.39 24.70 24.24 100 0 0.0
28/10/2021
24.39
 331,750 24.62 24.77 23.94 0 0 0
27/10/2021
24.62
 242,800 24.70 24.85 24.55 0 0 0
26/10/2021
24.70
 275,702 24.62 24.77 24.47 0 0 0
25/10/2021
24.62
 306,655 24.62 24.85 24.47 0 0 0
22/10/2021
24.62
 442,636 24.39 24.77 24.39 0 0 0
21/10/2021
24.39
 330,489 24.24 24.62 24.17 0 0 0
20/10/2021
24.24
 384,616 24.02 24.47 23.41 0 0 0
19/10/2021
24.09
 695,916 23.64 25.91 23.56 100 0 0.0
18/10/2021
23.56
 678,673 21.44 23.56 21.29 0 0 0
15/10/2021
21.44
 313,500 21.21 21.52 21.21 0 0 0
14/10/2021
21.21
 255,480 21.14 21.21 20.83 0 0 0
13/10/2021
21.14
 312,410 21.06 21.21 20.68 0 0 0
12/10/2021
21.06
 385,871 20.76 21.14 20.61 0 0 0
11/10/2021
20.76
 346,100 20.38 20.76 20.08 0 0 0
08/10/2021
20.38
 311,002 20.15 20.38 20.08 0 0 0
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/10/2021
20.15
 187,473 19.70 20.15 19.70 0 0 0
06/10/2021
19.70
 207,310 19.70 19.77 19.56 0 0 0
05/10/2021
19.70
 265,450 19.49 19.83 19.42 0 100 0.0
04/10/2021
19.49
 340,100 19.28 19.49 19.21 0 0 0
01/10/2021
19.28
 332,508 19.28 19.42 18.94 0 0 0
30/09/2021
19.28
 206,878 19.08 19.49 19.08 100 0 0.0
29/09/2021
19.08
 106,510 18.87 19.08 18.73 0 0 0
28/09/2021
18.87
 295,540 18.73 19.01 18.66 0 0 0
27/09/2021
18.73
 364,850 18.66 18.87 18.60 300 700 0.0
24/09/2021
18.60
 308,506 19.83 19.90 18.60 0 0 0
23/09/2021
19.83
 260,551 19.70 19.83 19.49 0 0 0
22/09/2021
19.63
 289,650 19.49 19.77 19.28 0 0 0
21/09/2021
19.63
 543,795 19.15 19.77 18.25 700 6,900 -0.2
20/09/2021
19.15
 595,919 19.83 19.83 18.60 0 0 0
17/09/2021
19.83
 698,647 21.07 21.07 19.01 0 2,000 -0.1
16/09/2021
21.07
 635,272 21.35 22.04 20.94 0 15,100 -0.5
15/09/2021
21.28
 683,952 19.42 21.28 19.28 0 1,000 0.0
14/09/2021
19.35
 756,156 18.60 19.56 18.18 1,000 6,000 -0.1
13/09/2021
17.84
 179,426 16.32 17.84 16.32 6,000 0 0.2
10/09/2021
16.25
 216,501 14.88 16.25 14.81 0 20,000 -0.5
09/09/2021
14.81
 119,606 14.81 14.81 13.84 0 10,000 -0.2
08/09/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
08/09/2021
13.50
 123,110 12.33 13.50 12.33 0 8,000 -0.2
07/09/2021
12.35
 271,748 11.84 12.52 11.73 0 3,200 -0.1
06/09/2021
11.84
 548,230 12.63 12.75 11.39 0 0 0
01/09/2021
12.63
 679,700 12.86 13.03 11.90 500 0 0.0
31/08/2021
12.86
 496,509 11.73 12.86 11.73 0 8,000 -0.2
30/08/2021
11.73
 401,127 11.45 11.79 11.34 0 3,000 -0.1
27/08/2021
11.34
 1,348,551 10.32 11.34 10.32 0 2,000 0.0
26/08/2021
10.32
 644,202 10.04 11.05 10.04 0 0 0
25/08/2021
10.09
 396,501 9.19 10.09 9.02 0 0 0
24/08/2021
9.19
 479,601 9.14 9.36 8.97 0 0 0
23/08/2021
9.08
 303,660 9.42 9.42 9.02 0 0 0
20/08/2021
9.42
 449,100 9.59 9.59 9.42 0 0 0
19/08/2021
9.59
 291,501 9.59 9.70 9.47 0 0 0
18/08/2021
9.59
 388,860 8.97 9.64 8.97 0 0 0
17/08/2021
8.97
 449,300 9.08 9.19 8.91 0 0 0
16/08/2021
9.08
 319,901 8.35 9.08 8.35 0 1,800 0.0
13/08/2021
8.29
 326,712 8.40 8.46 8.23 0 0 0
12/08/2021
8.40
 336,500 8.35 8.46 8.01 0 0 0

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