CTCP Khang Minh Group (gkm)

5.90
0.20
(3.51%)
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
(2024-10-23) 		-1.60 -21.33% 10,160,776 0 0
5.70
7.70
5.90
2 tháng
(2024-09-23) 		-16.20 -73.30% 21,000,638 -561,832 -5.4
5.70
22.10
5.90
3 tháng
(2024-08-26) 		-30.10 -83.61% 22,833,708 -664,432 -8.9
5.70
36
5.90
6 tháng
(2024-05-27) 		-29.30 -83.24% 29,398,223 -268,632 2.6
5.70
42
5.90
12 tháng
(2023-11-28) 		-26.10 -81.56% 102,675,413 -223,185 3.2
5.70
42
5.90
24 tháng
(2022-12-05) 		-15.92 -72.96% 154,743,108 -196,774 3.9
5.70
44.25
5.90
36 tháng
(2021-12-08) 		-22.28 -79.06% 232,451,459 -259,984 1.1
5.70
44.25
5.90
60 tháng
(2019-12-19) 		-3.34 -36.17% 372,654,118 -117,184 3.0
5.70
44.25
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2018
7.65
 36,600 7.71 7.71 7.54 0 0 0
31/01/2018
7.71
 25,900 7.71 7.88 7.71 0 0 0
30/01/2018
7.71
 51,200 7.82 7.82 7.54 0 0 0
29/01/2018
7.82
 40,300 7.82 8.10 7.82 0 0 0
26/01/2018
7.82
 40,000 7.71 7.88 7.60 0 0 0
25/01/2018
7.71
 51,000 7.77 7.77 7.60 0 0 0
24/01/2018
7.77
 78,400 7.71 7.82 7.71 0 0 0
23/01/2018
7.71
 48,200 7.71 7.71 7.65 0 0 0
22/01/2018
7.71
 72,800 7.71 7.88 7.60 0 0 0
19/01/2018
7.71
 72,000 7.54 7.88 7.54 0 0 0
18/01/2018
7.54
 57,300 7.60 7.65 7.48 0 0 0
17/01/2018
7.60
 54,300 7.77 7.82 7.60 0 0 0
16/01/2018
7.77
 53,800 7.77 7.88 7.71 0 0 0
15/01/2018
7.77
 73,800 7.43 7.88 7.43 0 0 0
12/01/2018: Quyền mua cổ phiếu: 1/2 Giá: 11 (Volume + 200%, Ratio=2)
12/01/2018
7.43
 66,800 6.94 7.60 6.98 0 0 0
11/01/2018
6.94
 36,900 7.26 7.26 6.94 0 0 0
10/01/2018
7.26
 105,700 7.26 7.36 6.66 0 0 0
09/01/2018
7.26
 70,100 7.40 7.40 7.12 0 0 0
08/01/2018
7.40
 94,300 7.40 7.49 7.31 0 0 0
05/01/2018
7.40
 105,700 7.31 7.49 7.22 0 0 0
04/01/2018
7.31
 106,300 7.22 7.49 7.12 0 0 0
03/01/2018
7.22
 83,800 7.36 7.36 7.08 0 0 0
02/01/2018
7.36
 106,200 7.77 7.77 7.12 0 0 0
29/12/2017
7.77
 181,600 7.68 8.42 7.63 0 0 0
28/12/2017
7.68
 130,500 6.99 7.68 6.99 0 0 0
27/12/2017
6.99
 154,600 6.71 7.22 6.71 0 0 0
26/12/2017
6.71
 35,100 6.71 6.71 6.66 0 0 0
25/12/2017
6.71
 40,100 6.66 6.75 6.66 0 0 0
22/12/2017
6.66
 41,100 6.71 6.75 6.66 0 0 0
21/12/2017
6.71
 40,800 6.71 6.75 6.71 0 0 0
20/12/2017
6.71
 40,900 6.71 6.75 6.66 0 0 0
19/12/2017
6.71
 42,300 6.75 6.75 6.66 0 0 0
18/12/2017
6.75
 41,300 6.75 6.75 6.66 0 0 0
15/12/2017
6.75
 40,500 6.71 6.75 6.66 0 0 0
14/12/2017
6.71
 38,900 6.71 6.75 6.66 0 0 0
13/12/2017
6.71
 40,900 6.71 6.75 6.66 0 0 0
12/12/2017
6.71
 41,700 6.75 6.75 6.66 0 0 0
11/12/2017
6.75
 46,600 6.75 6.75 6.66 0 0 0
08/12/2017
6.75
 47,200 6.71 6.75 6.66 0 0 0
07/12/2017
6.71
 26,400 6.71 6.75 6.71 0 0 0
06/12/2017
6.71
 43,800 6.71 6.75 6.66 0 0 0
05/12/2017
6.71
 42,700 6.75 6.75 6.66 0 0 0
04/12/2017
6.75
 44,400 6.71 6.75 6.66 0 0 0
01/12/2017
6.71
 47,700 6.71 7.08 6.66 0 0 0
30/11/2017
6.71
 39,900 6.66 6.75 6.66 0 0 0
29/11/2017
6.66
 46,300 6.75 6.75 6.66 0 0 0
28/11/2017
6.75
 50,900 6.71 6.80 6.71 0 0 0
27/11/2017
6.71
 52,600 6.75 6.80 6.71 0 0 0
24/11/2017
6.75
 52,100 6.71 6.80 6.71 0 0 0
23/11/2017
6.71
 48,200 6.80 6.80 6.71 0 0 0
22/11/2017
6.80
 51,500 6.75 6.80 6.71 0 0 0
21/11/2017
6.75
 46,900 6.80 6.80 6.75 0 0 0
20/11/2017
6.80
 54,400 6.75 6.80 6.71 0 0 0
17/11/2017
6.75
 45,200 6.75 6.80 6.66 0 0 0
16/11/2017
6.75
 40,000 6.80 6.80 6.75 0 0 0
15/11/2017
6.80
 43,200 6.80 6.80 6.71 0 0 0
14/11/2017
6.80
 41,200 6.80 6.80 6.66 0 0 0
13/11/2017
6.80
 50,200 6.75 6.80 6.66 0 0 0
10/11/2017
6.75
 49,500 6.75 6.80 6.66 0 0 0
09/11/2017
6.75
 46,400 6.80 6.80 6.71 0 0 0
08/11/2017
6.80
 49,000 6.80 6.80 6.71 0 0 0
07/11/2017
6.80
 40,500 6.80 6.80 6.71 0 0 0
06/11/2017
6.80
 38,400 6.80 6.85 6.71 0 0 0
03/11/2017
6.80
 45,400 6.75 6.80 6.66 0 0 0
02/11/2017
6.75
 42,100 6.75 6.80 6.71 0 0 0
01/11/2017
6.75
 44,400 6.80 6.80 6.71 0 0 0
31/10/2017
6.80
 51,400 6.75 6.80 6.71 0 0 0
30/10/2017
6.75
 50,700 6.80 6.80 6.71 0 0 0
27/10/2017
6.80
 41,300 6.75 6.80 6.71 0 0 0
26/10/2017
6.75
 34,600 6.80 6.80 6.75 0 0 0
25/10/2017
6.80
 35,700 6.80 6.80 6.75 0 0 0
24/10/2017
6.80
 51,200 6.71 6.80 6.71 0 0 0
23/10/2017
6.71
 35,500 6.71 6.75 6.71 0 0 0
20/10/2017
6.71
 37,300 6.75 6.80 6.71 0 0 0
19/10/2017
6.75
 33,600 6.85 6.85 6.75 0 0 0
18/10/2017
6.85
 57,200 6.85 6.85 6.71 0 0 0
17/10/2017
6.85
 50,700 6.85 6.85 6.71 0 0 0
16/10/2017
6.85
 55,700 6.85 6.85 6.71 0 0 0
13/10/2017
6.85
 64,400 6.80 6.85 6.71 0 0 0
12/10/2017
6.80
 52,900 6.75 6.80 6.71 0 0 0
11/10/2017
6.75
 44,900 6.80 6.80 6.71 0 0 0
10/10/2017
6.80
 47,700 6.85 6.85 6.71 0 0 0
09/10/2017
6.85
 53,400 6.80 6.85 6.66 0 0 0
06/10/2017
6.80
 34,300 6.80 6.80 6.71 0 0 0
05/10/2017
6.80
 42,500 6.75 6.80 6.66 0 0 0
04/10/2017
6.75
 40,900 6.75 6.75 6.66 0 0 0
03/10/2017
6.75
 36,800 6.75 6.75 6.66 0 0 0
02/10/2017
6.75
 42,700 6.71 6.75 6.66 0 0 0
29/09/2017
6.71
 41,000 6.75 6.80 6.66 0 0 0
28/09/2017
6.75
 44,400 6.80 6.80 6.66 0 0 0
27/09/2017
6.80
 36,900 6.75 6.80 6.66 0 0 0
26/09/2017
6.75
 30,100 6.75 6.80 6.75 0 0 0
25/09/2017
6.75
 49,100 6.80 6.80 6.66 0 0 0
22/09/2017
6.80
 63,800 6.85 6.85 6.66 0 0 0
21/09/2017
6.85
 56,900 6.71 6.85 6.75 0 0 0
20/09/2017
6.71
 80,300 6.80 6.85 6.71 0 0 0
19/09/2017
6.80
 70,700 6.75 6.80 6.66 0 0 0
18/09/2017
6.75
 69,300 6.80 6.85 6.66 0 0 0
15/09/2017
6.80
 70,100 6.80 6.85 6.71 0 0 0
14/09/2017
6.80
 65,500 6.85 6.85 6.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |