CTCP Kiên Hùng (khs)

12.20
0.70
(6.09%)
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
(2024-10-22) 		-0.50 -4.17% 216,409 0 0
11.10
12.20
11.50
2 tháng
(2024-09-23) 		0 0% 252,009 0 0
11.10
12.20
11.50
3 tháng
(2024-08-23) 		0.10 0.88% 256,527 0 0
11.10
12.20
11.50
6 tháng
(2024-05-27) 		1.50 15% 278,364 0 0
10
15.10
11.50
12 tháng
(2023-11-27) 		1.70 17.35% 435,822 -5,900 -0.1
8.80
15.10
11.50
24 tháng
(2022-12-02) 		-3.21 -21.81% 598,972 -32,719 -0.4
8.80
22.50
11.50
36 tháng
(2021-12-07) 		-9.54 -45.35% 957,767 -21,819 -0.0
8.80
32.73
11.50
60 tháng
(2019-12-18) 		4.74 70.13% 2,533,083 -49,175 -0.4
6.76
32.73
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2019
7.56
 25,500 6.92 7.56 6.92 0 0 0
18/04/2019
6.92
 700 7.03 7.03 6.92 0 0 0
17/04/2019
7.03
 8,100 7.13 7.19 7.03 0 0 0
16/04/2019
7.13
 17,411 7.29 7.35 7.13 0 0 0
12/04/2019
7.29
 9,000 7.78 7.78 7.29 0 0 0
11/04/2019
7.78
 0 7.78 7.78 7.78 0 0 0
10/04/2019
7.78
 8,900 7.78 7.78 7.67 0 0 0
09/04/2019
7.78
 3,100 7.78 7.78 7.78 2,000 0 0.0
08/04/2019
7.78
 6,001 7.78 7.78 7.78 0 0 0
05/04/2019
7.78
 4,700 7.78 7.78 7.78 0 0 0
04/04/2019
7.78
 32,800 7.62 7.78 7.40 0 0 0
03/04/2019
7.62
 15,000 7.51 7.62 7.51 0 0 0
02/04/2019
7.51
 26,600 7.51 7.78 7.51 0 0 0
01/04/2019
7.51
 94,600 7.67 7.99 6.92 0 0 0
29/03/2019
7.67
 24,800 6.97 7.67 7.24 0 0 0
28/03/2019
6.97
 20,100 7.45 7.51 6.97 0 0 0
27/03/2019
7.45
 33,400 7.45 7.83 7.40 0 0 0
26/03/2019
7.45
 9,400 7.40 7.78 7.45 0 0 0
25/03/2019
7.40
 15,300 7.88 7.88 7.40 0 0 0
22/03/2019
7.88
 8,200 7.99 8.37 7.83 0 0 0
21/03/2019
7.99
 100,100 7.35 8.04 7.51 600 0 0.0
20/03/2019
7.35
 1,810 6.70 7.35 7.29 0 0 0
19/03/2019
6.70
 25,200 6.54 7.13 6.54 0 0 0
18/03/2019
6.54
 75,800 6.27 6.86 6.33 700 0 0.0
15/03/2019
6.27
 3,200 6.33 6.44 6.27 0 0 0
14/03/2019
6.33
 3,600 6.33 6.44 6.33 0 0 0
13/03/2019
6.33
 57,800 6.33 6.70 6.27 0 0 0
12/03/2019
6.33
 5,100 6.44 6.81 6.33 0 0 0
11/03/2019
6.44
 1,000 6.86 6.86 6.44 100 0 0.0
08/03/2019
6.86
 2,200 6.44 6.86 6.44 1,000 0 0.0
07/03/2019
6.44
 5,800 6.33 6.92 6.44 0 0 0
06/03/2019
6.33
 7,300 6.44 7.08 6.33 0 0 0
05/03/2019
6.44
 14,930 6.81 6.81 6.27 100 9,200 -0.1
04/03/2019
6.81
 2,600 6.22 6.81 6.11 0 0 0
01/03/2019
6.22
 6,100 5.85 6.38 6.22 0 0 0
28/02/2019
5.85
 15,600 6.11 6.38 5.85 0 13,000 -0.1
27/02/2019
6.11
 1,300 6.27 6.27 6.11 0 0 0
26/02/2019
6.27
 0 6.27 6.27 6.27 0 0 0
25/02/2019
6.27
 7,500 6.33 6.33 5.90 0 0 0
22/02/2019
6.33
 2,000 6.17 6.33 6.33 0 0 0
21/02/2019
6.17
 4,050 6.01 6.17 6.06 0 0 0
20/02/2019
6.01
 7,000 6.06 6.06 6.01 0 0 0
19/02/2019
6.06
 7,000 5.90 6.06 6.01 0 0 0
18/02/2019
5.90
 700 6.01 6.01 5.90 0 0 0
15/02/2019
6.01
 3,900 6.17 6.17 5.90 0 0 0
14/02/2019
6.17
 2,400 5.95 6.17 6.11 0 0 0
13/02/2019
5.95
 1,500 5.90 5.95 5.95 0 0 0
12/02/2019
5.90
 5,090 5.79 5.90 5.90 0 0 0
11/02/2019
5.79
 0 5.79 5.79 5.79 0 0 0
01/02/2019
5.79
 0 5.79 5.79 5.79 0 0 0
31/01/2019
5.79
 0 5.79 5.79 5.79 0 0 0
30/01/2019
5.79
 1,500 5.85 5.85 5.79 0 0 0
29/01/2019
5.85
 5,300 5.90 5.90 5.85 0 0 0
28/01/2019
5.90
 7,000 5.90 5.90 5.90 500 0 0.0
25/01/2019
5.90
 3,300 6.33 6.33 5.90 1,200 0 0.0
24/01/2019
6.33
 0 6.33 6.33 6.33 0 0 0
23/01/2019
6.33
 0 6.33 6.33 6.33 0 0 0
22/01/2019
6.33
 500 6.33 6.33 6.33 0 0 0
21/01/2019
6.33
 1,600 6.33 6.33 6.33 0 0 0
18/01/2019
6.33
 0 6.33 6.33 6.33 0 0 0
17/01/2019
6.33
 5,500 6.11 6.33 6.22 0 0 0
16/01/2019
6.11
 11,100 5.58 6.11 5.63 0 0 0
15/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
14/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
11/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
10/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
09/01/2019
5.58
 100 5.58 5.58 5.58 0 0 0
08/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
07/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
04/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
03/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
02/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
28/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
27/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
26/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
25/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
24/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
21/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
20/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
19/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
18/12/2018
5.58
 100 5.52 5.58 5.58 100 0 0.0
17/12/2018
5.52
 0 5.52 5.52 5.52 0 0 0
14/12/2018
5.52
 300 5.47 5.52 5.52 0 0 0
13/12/2018
5.47
 15,000 5.68 5.68 5.36 5,000 15,000 -0.1
12/12/2018
5.68
 0 5.68 5.68 5.68 0 0 0
11/12/2018
5.68
 0 5.68 5.68 5.68 0 0 0
10/12/2018
5.68
 0 5.68 5.68 5.68 0 0 0
07/12/2018
5.68
 100 5.47 5.68 5.68 100 0 0.0
06/12/2018
5.47
 0 5.47 5.47 5.47 0 0 0
05/12/2018
5.47
 0 5.47 5.47 5.47 0 0 0
04/12/2018
5.47
 0 5.47 5.47 5.47 0 0 0
03/12/2018
5.47
 10,000 5.58 5.58 5.47 2,000 6,000 -0.0
30/11/2018
5.58
 10 5.58 5.58 5.58 200 0 0.0
29/11/2018
5.58
 3,200 5.58 5.58 5.58 200 0 0.0
28/11/2018
5.58
 1,000 5.68 5.68 5.58 800 0 0.0
27/11/2018
5.68
 0 5.68 5.68 5.68 0 0 0
26/11/2018
5.68
 0 5.68 5.68 5.68 0 0 0
23/11/2018
5.68
 1,000 5.68 5.68 5.68 0 0 0
22/11/2018
5.68
 3,000 5.68 5.68 5.68 2,600 0 0.0
21/11/2018
5.68
 2,000 5.52 5.68 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |