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)
19/03/2021
8.74
 603,100 8.80 8.85 8.57 0 0 0
18/03/2021
8.85
 354,800 8.74 8.91 8.57 0 0 0
17/03/2021
8.80
 824,000 8.85 8.85 8.74 0 0 0
16/03/2021
8.80
 561,840 8.80 8.97 8.57 1,000 0 0.0
15/03/2021
8.80
 461,610 9.02 9.08 8.74 0 0 0
12/03/2021
9.02
 496,200 9.14 9.19 8.80 0 0 0
11/03/2021
9.14
 431,504 9.14 9.31 8.91 0 0 0
10/03/2021
9.14
 506,029 8.91 9.14 8.85 0 0 0
09/03/2021
8.91
 861,300 8.85 8.91 8.74 1,500 200 0.0
08/03/2021
8.91
 589,800 9.02 9.14 8.57 0 0 0
05/03/2021
9.02
 466,600 9.02 9.02 8.80 500 0 0.0
04/03/2021
8.97
 526,800 9.19 9.25 8.91 0 12,000 -0.2
03/03/2021
9.14
 834,300 9.25 9.36 9.02 0 11,500 -0.2
02/03/2021
9.31
 790,304 9.31 9.47 9.14 0 0 0
01/03/2021
9.31
 615,374 9.14 9.31 9.14 800 0 0.0
26/02/2021
9.19
 590,700 9.36 9.53 9.02 22,700 0 0.4
25/02/2021
9.47
 546,600 9.53 9.53 9.31 0 0 0
24/02/2021
9.47
 802,564 9.59 9.64 9.31 0 0 0
23/02/2021
9.53
 655,110 9.53 9.70 9.25 0 0 0
22/02/2021
9.47
 416,120 9.87 9.87 9.25 30,000 0 0.5
19/02/2021
9.87
 392,302 10.38 10.43 9.59 5,500 0 0.1
18/02/2021
10.38
 415,600 10.77 10.83 10.38 0 0 0
17/02/2021
10.77
 436,000 10.83 10.88 10.60 15,000 13,800 0.0
09/02/2021
10.77
 940,492 10.66 10.88 10.66 9,000 0 0.2
08/02/2021
10.66
 568,900 10.60 10.77 10.55 0 0 0
05/02/2021
10.60
 1,260,100 10.43 10.72 10.43 31,000 0 0.6
04/02/2021
10.49
 500,500 10.83 11.05 10.49 15,900 0 0.3
03/02/2021
11.00
 591,390 10.83 11.90 10.38 43,800 0 0.9
02/02/2021
10.83
 491,800 10.60 10.94 10.55 0 0 0
01/02/2021
10.66
 518,763 10.83 10.83 10.15 0 0 0
29/01/2021
10.60
 626,700 10.15 10.72 10.15 0 0 0
28/01/2021
10.21
 370,129 10.09 10.38 9.93 0 0 0
27/01/2021
10.09
 622,088 9.76 10.21 9.64 11,400 0 0.2
26/01/2021
9.81
 542,950 9.70 9.87 9.42 0 0 0
25/01/2021
9.70
 440,192 9.64 9.70 9.25 0 0 0
22/01/2021
9.70
 410,826 10.21 10.26 9.59 0 0 0
21/01/2021
10.15
 367,400 10.04 10.43 9.14 0 0 0
20/01/2021
10.15
 449,500 10.26 10.26 9.76 0 0 0
19/01/2021
10.26
 736,600 10.77 10.77 9.81 0 0 0
18/01/2021
10.88
 567,561 10.66 11.17 10.43 0 0 0
15/01/2021
10.66
 727,500 9.64 10.66 9.02 0 0 0
14/01/2021
9.70
 682,805 9.14 10.21 8.40 10,000 0 0.2
13/01/2021
9.31
 150,700 9.42 9.59 9.25 0 0 0
12/01/2021
9.53
 130,600 9.59 9.59 9.19 0 0 0
11/01/2021
9.59
 357,700 9.59 9.59 9.31 0 0 0
08/01/2021
9.64
 397,975 9.25 9.64 9.25 0 0 0
07/01/2021
9.19
 365,110 9.19 9.25 9.14 0 0 0
06/01/2021
9.25
 64,500 9.25 9.25 9.19 0 0 0
05/01/2021
9.25
 79,800 9.25 9.31 9.25 0 0 0
04/01/2021
9.25
 138,125 9.19 9.25 9.19 0 0 0
31/12/2020
9.31
 25,223 9.31 9.31 9.25 0 0 0
30/12/2020
9.31
 46,300 9.31 9.31 9.25 0 0 0
29/12/2020
9.31
 232,912 9.25 9.31 9.25 0 0 0
28/12/2020
9.25
 127,100 9.25 9.31 9.25 0 0 0
25/12/2020
9.31
 73,705 9.31 9.31 9.25 0 0 0
24/12/2020
9.31
 125,800 9.25 9.31 9.25 0 0 0
23/12/2020
9.25
 125,600 9.25 9.25 9.19 0 0 0
22/12/2020
9.31
 102,700 9.25 9.31 9.02 0 0 0
21/12/2020
9.31
 228,300 9.25 9.31 9.08 0 0 0
18/12/2020
9.31
 142,700 9.25 9.31 9.25 0 0 0
17/12/2020
9.36
 120,000 9.25 9.36 9.08 0 0 0
16/12/2020
9.36
 383,700 9.25 9.36 9.02 0 0 0
15/12/2020
9.25
 281,100 9.25 9.31 9.25 0 0 0
14/12/2020
9.25
 167,410 9.19 9.31 9.19 0 0 0
11/12/2020
9.25
 220,300 9.25 9.25 9.25 0 0 0
10/12/2020
9.25
 70,000 9.25 9.25 9.19 0 0 0
09/12/2020
9.25
 171,600 9.25 9.25 9.25 0 0 0
08/12/2020
9.25
 95,600 9.31 9.31 9.25 0 0 0
07/12/2020
9.31
 73,100 9.25 9.31 9.25 0 0 0
04/12/2020
9.31
 81,100 9.25 9.31 9.19 0 0 0
03/12/2020
9.31
 186,400 9.25 9.31 9.25 0 0 0
02/12/2020
9.31
 95,700 9.31 9.31 9.19 0 0 0
01/12/2020
9.36
 203,200 9.19 9.36 9.19 0 0 0
30/11/2020
9.25
 219,415 9.02 9.25 8.97 0 0 0
27/11/2020
9.19
 95,200 9.25 9.25 9.14 0 0 0
26/11/2020
9.31
 252,300 9.31 9.31 9.19 0 0 0
25/11/2020
9.31
 223,100 9.25 9.31 9.25 0 0 0
24/11/2020
9.31
 204,400 9.25 9.31 9.25 0 0 0
23/11/2020
9.25
 123,400 9.25 9.36 9.19 0 0 0
20/11/2020
9.31
 180,300 9.25 9.31 9.25 0 0 0
19/11/2020
9.25
 31,700 9.25 9.25 9.19 0 0 0
18/11/2020
9.25
 114,300 9.25 9.25 9.19 0 0 0
17/11/2020
9.31
 89,410 9.25 9.31 9.25 0 0 0
16/11/2020
9.25
 136,500 9.19 9.31 9.19 0 0 0
13/11/2020
9.31
 44,705 9.19 9.31 9.08 0 0 0
12/11/2020
9.31
 69,200 9.25 9.31 9.25 0 0 0
11/11/2020
9.31
 315,900 9.25 9.31 9.25 0 0 0
10/11/2020
9.31
 107,400 9.19 9.31 9.19 0 0 0
09/11/2020
9.36
 183,700 9.36 9.36 9.31 0 0 0
06/11/2020
9.42
 154,500 9.31 9.42 9.31 0 0 0
05/11/2020
9.42
 173,305 9.31 9.42 9.31 0 0 0
04/11/2020
9.42
 111,800 9.36 9.42 9.31 0 0 0
03/11/2020
9.42
 160,625 9.31 9.42 9.31 0 0 0
02/11/2020
9.36
 264,400 9.25 9.36 9.25 0 0 0
30/10/2020
9.31
 296,600 9.25 9.31 9.25 0 0 0
29/10/2020
9.31
 159,280 9.31 9.31 9.25 0 0 0
28/10/2020
9.31
 134,800 9.42 9.42 9.25 0 0 0
27/10/2020
9.42
 103,805 9.42 9.42 9.31 0 0 0
26/10/2020
9.42
 325,211 9.36 9.42 9.19 0 0 0
23/10/2020
9.42
 364,315 9.31 9.42 9.25 0 0 0

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