CTCP Kiên Hùng (khs)

11.60
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) 		-0.40 -3.10% 51,200 0 0
11.60
12.90
11.60
2 tháng
(2026-08-10) 		-0.60 -4.58% 106,400 0 0
11.60
13.20
11.60
3 tháng
(2026-07-10) 		0.30 2.46% 326,600 0 0
11.60
14.30
11.60
6 tháng
(2026-04-13) 		-1.24 -9.02% 632,500 -100 0.0
11.60
17.30
11.60
12 tháng
(2025-10-13) 		-6.08 -32.74% 2,613,700 -200 0.0
11.60
18.58
11.60
24 tháng
(2024-10-18) 		4.97 66.06% 12,522,293 -2,900 0.0
6.08
23.13
11.60
36 tháng
(2023-10-24) 		4.97 66.06% 12,752,706 -21,200 -0.2
5.52
23.13
11.60
60 tháng
(2021-11-03) 		-2.21 -15.02% 13,262,356 -24,419 0.0
5.52
23.13
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
15.09
 100 15.09 15.09 15.09 0 0 0
30/12/2021
14.12
 1,000 14.60 14.60 14.12 0 0 0
29/12/2021
14.55
 11,000 15.09 15.09 14.55 0 0 0
28/12/2021
16.06
 300 15.46 16.06 15.46 0 0 0
27/12/2021
15.09
 50 15.09 15.09 15.09 0 0 0
24/12/2021
15.09
 0 15.09 15.09 15.09 0 0 0
23/12/2021
15.09
 0 15.09 15.09 15.09 0 0 0
22/12/2021
15.09
 0 15.09 15.09 15.09 0 0 0
21/12/2021
15.09
 2,311 15.14 15.14 15.09 0 0 0
20/12/2021
16.06
 300 16.06 16.06 16.06 0 0 0
17/12/2021
16.11
 400 16.11 16.11 16.11 0 0 0
16/12/2021
16.00
 300 15.89 16.00 15.89 0 0 0
15/12/2021
16.11
 0 16.11 16.11 16.11 0 0 0
14/12/2021
16.11
 83 16.11 16.11 16.11 0 0 0
13/12/2021
16.11
 4,100 16.11 16.11 15.95 0 0 0
10/12/2021
16.11
 7,300 16.16 16.16 15.09 1,000 0 0.0
09/12/2021
15.84
 7,300 15.25 15.84 14.60 0 0 0
08/12/2021
14.49
 4,300 14.49 14.49 13.85 0 0 0
07/12/2021
13.20
 200 13.20 13.20 13.20 0 0 0
06/12/2021
14.44
 100 14.44 14.44 14.44 0 0 0
03/12/2021
14.44
 0 14.44 14.44 14.44 0 0 0
02/12/2021
14.44
 0 14.44 14.44 14.44 0 0 0
01/12/2021
14.44
 311 15.84 15.84 14.44 0 0 0
30/11/2021
14.60
 4,100 17.19 17.19 14.60 0 0 0
29/11/2021
15.95
 320 15.95 15.95 15.95 0 0 0
26/11/2021
16.00
 1,200 15.41 16.11 15.41 0 0 0
25/11/2021
16.81
 4,700 16.76 18.32 16.76 0 0 0
24/11/2021
18.59
 0 18.59 18.59 18.59 0 0 0
23/11/2021
18.59
 0 18.59 18.59 18.59 0 0 0
22/11/2021
18.59
 600 18.05 18.59 18.05 0 0 0
19/11/2021
18.05
 1,800 15.73 18.05 15.73 0 0 0
18/11/2021
16.65
 1,210 17.78 18.97 16.65 0 0 0
17/11/2021
18.32
 1,800 18.16 18.59 16.38 0 0 0
16/11/2021
18.16
 1,300 18.32 18.32 18.00 0 0 0
15/11/2021
16.86
 4,536 15.52 16.86 15.36 0 0 0
12/11/2021
15.52
 1,400 15.63 15.63 14.82 0 0 0
11/11/2021
15.46
 100 15.46 15.46 15.46 0 0 0
10/11/2021
14.82
 1,400 14.82 14.82 14.82 0 0 0
09/11/2021
14.82
 4,420 14.55 15.57 14.55 0 0 0
08/11/2021
14.55
 3,800 14.44 14.55 14.44 0 0 0
05/11/2021
14.44
 900 14.49 14.49 14.44 0 0 0
04/11/2021
14.55
 816 14.55 14.55 14.55 0 0 0
03/11/2021
14.71
 500 14.71 14.71 14.71 0 0 0
02/11/2021
14.66
 100 14.66 14.66 14.66 0 0 0
01/11/2021
14.28
 17,883 14.76 14.82 14.06 0 0 0
29/10/2021
14.98
 300 15.63 15.63 14.98 0 0 0
28/10/2021
14.92
 2,000 14.82 15.09 14.82 0 0 0
27/10/2021
14.55
 11,110 14.55 14.92 13.69 0 0 0
26/10/2021
14.55
 2,200 13.63 14.82 13.58 0 0 0
25/10/2021
14.87
 5,800 15.41 15.41 14.87 0 0 0
22/10/2021
16.11
 1,000 15.09 16.11 15.09 0 0 0
21/10/2021
14.92
 418 14.92 14.92 14.92 0 0 0
20/10/2021
13.63
 40,940 13.15 13.63 12.66 0 0 0
19/10/2021
12.39
 700 12.39 12.39 12.39 0 0 0
18/10/2021
12.77
 200 12.02 12.77 12.02 0 0 0
15/10/2021
12.88
 300 12.23 12.88 12.23 0 0 0
14/10/2021
12.28
 200 12.28 12.28 12.28 0 0 0
13/10/2021
12.34
 800 12.39 12.39 12.34 0 0 0
12/10/2021
13.20
 0 13.20 13.20 13.20 0 0 0
11/10/2021
13.20
 1,200 12.55 13.20 12.55 0 0 0
08/10/2021
13.31
 3,400 12.34 13.31 12.12 300 0 0.0
07/10/2021
12.34
 800 12.93 12.93 12.34 0 0 0
06/10/2021
12.93
 3,100 12.93 12.93 12.82 0 0 0
05/10/2021
13.09
 100 13.09 13.09 13.09 0 0 0
04/10/2021
12.77
 800 13.74 13.74 12.77 400 0 0.0
01/10/2021
13.74
 527 12.45 13.74 12.39 0 0 0
30/09/2021
12.66
 1,400 12.66 12.66 12.66 0 0 0
29/09/2021
12.72
 6,300 12.93 12.93 12.72 0 0 0
28/09/2021
12.93
 0 12.93 12.93 12.93 0 0 0
27/09/2021
12.93
 300 12.93 12.93 12.93 0 0 0
24/09/2021
13.96
 5,320 13.58 14.01 13.52 0 0 0
23/09/2021
14.98
 234 14.98 14.98 14.98 200 0 0.0
22/09/2021
15.19
 3,300 15.63 15.63 14.28 0 0 0
21/09/2021
15.63
 100 15.63 15.63 15.63 0 0 0
20/09/2021
15.63
 100 15.63 15.63 15.63 0 0 0
17/09/2021
14.28
 10 14.28 14.28 14.28 0 0 0
16/09/2021
14.28
 35,854 14.22 14.28 14.22 0 0 0
15/09/2021
14.33
 6,800 14.33 14.33 14.28 0 0 0
14/09/2021
15.84
 3,625 14.55 15.84 14.55 0 0 0
13/09/2021
14.44
 1,300 15.63 15.63 14.44 0 0 0
10/09/2021
15.52
 6,005 14.55 15.52 14.17 0 0 0
09/09/2021
14.12
 100 14.12 14.12 14.12 0 0 0
08/09/2021
13.96
 2,700 14.01 14.28 13.96 0 0 0
07/09/2021
14.01
 1,500 14.39 14.44 14.01 0 0 0
06/09/2021
14.44
 2,805 13.47 14.82 13.47 0 0 0
01/09/2021
13.47
 34,700 12.88 13.47 12.39 0 0 0
31/08/2021
12.82
 4,500 11.69 12.93 11.69 0 0 0
30/08/2021
12.77
 1,300 11.64 12.82 11.64 0 0 0
27/08/2021
12.12
 2,500 12.18 12.18 12.12 0 0 0
26/08/2021
12.18
 4,200 12.18 12.18 12.18 0 4,200 -0.1
25/08/2021
12.12
 3,100 12.82 12.82 12.12 0 3,000 -0.1
24/08/2021
12.07
 500 12.02 12.93 11.96 0 0 0
23/08/2021
12.93
 1,000 11.80 12.93 11.75 0 0 0
20/08/2021
12.93
 4,000 12.93 12.93 12.93 0 0 0
19/08/2021
12.55
 1,200 12.55 12.55 12.55 1,200 0 0.0
18/08/2021
12.39
 400 12.34 12.39 12.34 0 0 0
17/08/2021
12.39
 900 12.39 12.39 12.39 0 0 0
16/08/2021
12.39
 0 12.39 12.39 12.39 0 0 0
13/08/2021
12.39
 1,400 12.12 12.39 12.12 1,100 0 0.0
12/08/2021
11.85
 1,500 11.85 11.85 11.85 0 0 0

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