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
(2026-08-19) 		-0.10 -8.33% 1,582,600 0 0
1.10
1.60
1.10
2 tháng
(2026-07-20) 		-0.30 -21.43% 2,851,100 0 0
1.10
1.60
1.10
3 tháng
(2026-06-22) 		-0.30 -21.43% 4,220,900 2,400 0.0
1.10
1.60
1.10
6 tháng
(2026-03-23) 		-0.50 -31.25% 7,630,100 -72,600 -0.1
1.10
1.70
1.10
12 tháng
(2025-09-23) 		-3.50 -76.09% 28,003,400 -122,300 -0.2
1.10
4.60
1.10
24 tháng
(2024-09-30) 		-12.10 -91.67% 164,353,508 -442,032 -1.7
1.10
35
1.10
36 tháng
(2023-10-04) 		-31.50 -96.63% 261,590,704 -119,070 6.4
1.10
50.80
1.10
60 tháng
(2021-10-14) 		-20.11 -94.81% 383,141,899 -183,284 3.7
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)
27/01/2022
39.39
 524,321 39.32 39.47 38.71 200 0 0.0
26/01/2022
39.32
 419,273 39.17 39.55 39.17 0 0 0
25/01/2022
39.17
 258,800 39.02 39.39 39.02 0 0 0
24/01/2022
39.02
 450,555 39.17 39.62 38.86 0 0 0
21/01/2022
39.17
 483,800 38.26 39.17 38.11 0 0 0
20/01/2022
38.26
 270,750 37.80 38.41 37.65 100 0 0.0
19/01/2022
37.80
 385,500 38.26 38.33 37.42 3,300 0 0.2
18/01/2022
38.26
 407,600 38.48 38.56 37.88 0 0 0
17/01/2022
38.48
 341,398 38.48 38.71 38.33 0 0 0
14/01/2022
38.48
 303,302 38.11 38.71 37.65 2,000 200 0.1
13/01/2022
38.11
 1,014,910 39.24 39.47 38.11 0 0 0
12/01/2022
39.24
 673,701 39.55 39.77 39.09 0 0 0
11/01/2022
39.55
 864,500 39.47 39.70 39.39 0 0 0
10/01/2022
39.47
 534,895 39.09 39.62 39.02 0 14 0.0
07/01/2022
39.09
 531,184 39.70 39.85 38.56 0 0 0
06/01/2022
39.70
 709,412 38.33 40.45 38.41 200 0 0.0
05/01/2022
38.33
 1,061,142 34.85 38.33 34.85 5 1,100 -0.1
04/01/2022
34.85
 631,205 33.94 34.85 33.94 0 0 0
31/12/2021
33.94
 185,515 33.86 34.09 33.71 0 0 0
30/12/2021
33.86
 282,435 33.26 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 33.03 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 35.23 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
 598,200 27.65 27.95 27.05 0 0 0
16/12/2021
27.65
 202,477 27.50 27.73 27.35 0 0 0
15/12/2021
27.50
 632,700 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 26.67 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 28.48 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 27.80 29.09 27.88 0 0 0
26/11/2021
27.80
 490,172 25.38 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 23.33 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 25.23 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 24.09 24.47 23.41 0 0 0
19/10/2021
24.09
 695,916 23.56 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
 311,000 20.15 20.38 20.08 0 0 0
07/10/2021
20.15
 187,473 21.67 21.67 19.70 0 0 0
06/10/2021
21.67
 207,310 21.67 21.74 21.52 0 0 0
05/10/2021
21.67
 265,450 21.44 21.82 21.36 0 100 0.0
04/10/2021
21.44
 340,100 21.21 21.44 21.14 0 0 0
01/10/2021
21.21
 332,508 21.21 21.36 20.83 0 0 0
30/09/2021
21.21
 206,878 20.98 21.44 20.98 100 0 0.0
29/09/2021
20.98
 106,510 20.76 20.98 20.61 0 0 0
28/09/2021
20.76
 295,540 20.61 20.91 20.53 0 0 0
27/09/2021
20.61
 364,850 20.45 20.76 20.45 300 700 0.0
24/09/2021
20.45
 308,506 21.82 21.89 20.45 0 0 0
23/09/2021
21.82
 260,551 21.59 21.82 21.44 0 0 0
22/09/2021
21.59
 289,650 21.59 21.74 21.21 0 0 0
21/09/2021
21.59
 543,795 21.06 21.74 20.08 700 6,900 -0.2
20/09/2021
21.06
 595,919 21.82 21.82 20.45 0 0 0
17/09/2021
21.82
 698,647 23.18 23.18 20.91 0 2,000 -0.1
16/09/2021
23.18
 635,272 23.41 24.24 23.03 0 15,100 -0.5
15/09/2021
23.41
 683,952 21.29 23.41 21.21 0 1,000 0.0
14/09/2021
21.29
 756,156 19.62 21.52 20 1,000 6,000 -0.1
13/09/2021
19.62
 179,426 17.88 19.62 17.95 6,000 0 0.2
10/09/2021
17.88
 216,501 16.29 17.88 16.29 0 20,000 -0.5
09/09/2021
16.29
 119,606 14.85 16.29 15.23 0 10,000 -0.2

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