CTCP Kiên Hùng (khs)

11.60
-0.10
(-0.85%)
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)
11/08/2021
12.72
 1,800 11.85 12.72 11.85 0 0 0
10/08/2021
11.58
 110 11.58 11.58 11.58 0 0 0
09/08/2021
11.42
 15,000 12.12 12.45 11.31 0 0 0
06/08/2021
11.31
 200 11.31 11.31 11.31 0 0 0
05/08/2021
11.21
 3,700 10.83 12.07 10.83 0 0 0
04/08/2021
10.99
 79,600 11.21 11.42 10.40 0 0 0
03/08/2021
10.40
 4,100 11.26 11.26 10.40 0 0 0
02/08/2021
11.26
 4,740 11.31 11.31 11.26 0 0 0
30/07/2021
11.26
 3,400 11.26 11.26 10.94 0 0 0
29/07/2021
10.24
 64,000 11.42 11.80 10.24 0 0 0
28/07/2021
11.37
 39 11.37 11.37 11.37 0 0 0
27/07/2021
11.37
 5,000 11.31 13.15 11.31 0 0 0
26/07/2021
11.96
 2,000 11.96 11.96 10.99 0 0 0
23/07/2021
10.88
 400 10.83 11.85 10.83 0 0 0
22/07/2021
11.85
 2,500 11.96 11.96 11.15 0 0 0
21/07/2021
11.96
 11,900 11.96 11.96 10.78 0 200 0.0
20/07/2021
10.88
 24,590 11.48 11.48 10.83 0 200 0.0
19/07/2021
10.45
 37,400 9.43 10.45 9.43 0 0 0
16/07/2021
9.54
 5,000 9.54 9.54 9.54 0 0 0
15/07/2021
9.38
 20,900 8.62 9.38 8.62 0 0 0
14/07/2021
8.89
 0 8.89 8.89 8.89 0 0 0
13/07/2021
8.89
 700 8.89 8.89 8.89 0 0 0
12/07/2021
8.89
 3,300 7.87 8.89 7.87 0 0 0
09/07/2021
8.73
 10,200 7.81 8.73 7.81 0 0 0
08/07/2021
8.67
 3,300 8.67 8.67 8.67 0 0 0
07/07/2021
9.11
 900 7.81 9.11 7.81 0 0 0
06/07/2021
8.67
 3,303 7.81 8.89 7.81 0 0 0
05/07/2021
8.67
 8,000 8.67 8.67 8.67 0 0 0
02/07/2021
8.67
 0 8.67 8.67 8.67 0 0 0
01/07/2021
8.67
 100 8.67 8.67 8.67 100 0 0.0
30/06/2021
8.67
 3,000 8.67 8.67 8.67 0 0 0
29/06/2021
8.51
 139 8.51 8.51 8.51 100 0 0.0
28/06/2021
8.35
 22,600 8.46 8.46 8.35 0 0 0
25/06/2021
8.35
 15,000 8.67 8.67 8.35 0 0 0
24/06/2021
8.35
 0 8.35 8.35 8.35 0 0 0
23/06/2021
8.35
 2,618 8.46 8.46 8.35 0 0 0
22/06/2021
8.35
 100 8.35 8.35 8.35 0 0 0
21/06/2021
8.35
 0 8.35 8.35 8.35 0 0 0
18/06/2021
8.35
 2,200 8.35 8.35 8.35 0 0 0
17/06/2021
8.35
 14,200 8.35 8.35 8.35 0 0 0
16/06/2021
8.35
 12,300 8.35 8.35 8.24 0 0 0
15/06/2021
8.35
 4,600 8.35 8.35 8.35 0 0 0
14/06/2021
8.35
 1,000 8.19 8.35 8.19 0 0 0
11/06/2021
8.08
 13,300 7.65 8.08 7.54 0 0 0
10/06/2021
7.81
 4,900 7.81 7.81 7.81 0 0 0
09/06/2021
7.81
 0 7.81 7.81 7.81 0 0 0
08/06/2021
7.81
 300 7.70 7.81 7.70 0 0 0
07/06/2021
7.70
 8,000 8.03 8.08 7.70 0 0 0
04/06/2021
7.60
 7,500 7.60 7.60 7.60 0 0 0
03/06/2021
7.54
 400 7.81 7.81 7.54 0 0 0
02/06/2021
7.81
 1,700 7.81 7.81 7.81 0 0 0
01/06/2021
7.87
 200 8.41 8.41 7.87 0 0 0
31/05/2021
7.65
 4,900 7.49 7.65 7.44 0 0 0
28/05/2021
7.65
 2,100 7.49 7.65 7.49 0 0 0
27/05/2021
7.76
 0 7.76 7.76 7.76 0 0 0
26/05/2021
7.76
 9,500 7.60 7.76 7.60 5,000 0 0.1
25/05/2021
7.54
 16,200 7.60 7.60 7.49 3,000 0 0.0
24/05/2021
7.87
 1,100 7.87 7.87 7.87 1,100 0 0.0
21/05/2021
7.60
 500 7.60 7.60 7.60 0 0 0
20/05/2021
7.76
 2,800 7.76 7.76 7.65 0 0 0
19/05/2021
7.76
 0 7.76 7.76 7.76 0 0 0
18/05/2021
7.76
 2,500 7.81 7.81 7.76 0 0 0
17/05/2021
7.81
 3,600 7.54 7.81 7.54 0 0 0
14/05/2021
7.54
 0 7.54 7.54 7.54 0 0 0
13/05/2021
7.54
 4,500 7.54 7.54 7.54 0 0 0
12/05/2021
7.54
 937 7.81 7.81 7.54 0 0 0
11/05/2021
7.81
 11,103 7.76 7.81 7.76 0 8,500 -0.1
10/05/2021
7.81
 14,400 7.49 7.81 7.44 0 10,000 -0.1
07/05/2021
7.54
 6,300 7.60 7.60 7.49 0 1,600 0.0
06/05/2021
7.60
 3,800 7.76 7.76 7.60 0 0 0
05/05/2021
7.81
 16,200 7.70 7.81 7.60 0 8,000 -0.1
04/05/2021
7.81
 10,600 7.97 7.97 7.81 0 0 0
29/04/2021
7.97
 6,500 7.92 7.97 7.81 0 0 0
28/04/2021
7.92
 4,200 8.03 8.03 7.92 0 0 0
27/04/2021
8.03
 21,900 8.03 8.08 7.54 0 0 0
26/04/2021
8.08
 12,900 8.08 8.19 7.97 0 0 0
23/04/2021
8.08
 6,700 8.57 8.57 8.08 100 0 0.0
22/04/2021
8.62
 23,900 8.03 8.67 7.97 0 0 0
20/04/2021
7.92
 64,700 7.70 7.92 7.38 0 3,500 -0.1
19/04/2021
7.22
 14,600 6.52 7.22 6.52 0 0 0
16/04/2021
7.22
 0 7.22 7.22 7.22 0 0 0
15/04/2021
7.22
 200 7.22 7.22 7.22 0 0 0
14/04/2021
7.27
 0 7.27 7.27 7.27 0 0 0
13/04/2021
7.27
 300 7.27 7.27 7.27 0 0 0
12/04/2021
6.68
 0 6.68 6.68 6.68 0 0 0
09/04/2021
6.68
 0 6.68 6.68 6.68 0 0 0
08/04/2021
6.68
 19,300 6.47 6.68 6.47 0 0 0
07/04/2021
6.47
 0 6.47 6.47 6.47 0 0 0
06/04/2021
6.47
 32,539 6.47 6.47 6.47 0 0 0
05/04/2021
6.47
 8,700 6.74 6.74 6.47 2,000 0 0.0
02/04/2021
7.06
 1,301 7.00 7.06 7.00 0 0 0
01/04/2021
7.27
 0 7.27 7.27 7.27 0 0 0
31/03/2021
7.27
 0 7.27 7.27 7.27 0 0 0
30/03/2021
7.27
 1,100 7.27 7.38 7.27 0 0 0
29/03/2021
7.38
 1,400 7.38 7.38 7.33 1,200 0 0.0
26/03/2021
7.38
 0 7.38 7.38 7.38 0 0 0
25/03/2021
7.38
 1,300 6.84 7.38 6.84 0 0 0
24/03/2021
7.38
 2,600 7.38 7.44 7.38 0 600 0.0
23/03/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/03/2021
7.44
 100 7.44 7.44 7.44 0 0 0
22/03/2021
7.44
 17,400 7.68 7.68 7.34 1,500 0 0.0

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