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)
03/01/2020
8.57
 103,000 8.57 8.57 8.52 0 0 0
02/01/2020
8.63
 94,400 8.52 8.63 8.52 0 0 0
31/12/2019
8.63
 22,200 8.46 8.63 8.46 0 0 0
30/12/2019
8.57
 250,100 8.46 8.57 8.40 0 0 0
27/12/2019
8.52
 30,730 8.46 8.52 8.29 0 0 0
26/12/2019
8.52
 207,300 8.46 8.52 8.40 0 0 0
25/12/2019
8.52
 283,400 8.40 8.52 8.40 0 0 0
24/12/2019
8.46
 325,200 8.29 8.52 8.29 0 0 0
23/12/2019
8.40
 148,200 8.35 8.40 8.35 0 0 0
20/12/2019
8.40
 282,600 8.35 8.40 8.29 0 0 0
19/12/2019
8.40
 69,900 8.46 8.46 8.40 0 0 0
18/12/2019
8.46
 66,200 8.29 8.46 8.29 0 0 0
17/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
17/12/2019
8.40
 224,900 8.18 8.40 8.18 0 0 0
16/12/2019
8.11
 233,400 8.11 8.11 8.06 0 0 0
13/12/2019
8.11
 63,400 8.16 8.16 8.00 0 0 0
12/12/2019
8.16
 14,000 8.11 8.16 8.06 0 0 0
11/12/2019
8.16
 35,530 8.11 8.16 8.11 0 0 0
10/12/2019
8.16
 31,800 8.11 8.16 8.11 0 0 0
09/12/2019
8.16
 146,900 8.11 8.22 8.06 0 0 0
06/12/2019
8.11
 16,500 8.06 8.16 8.06 0 0 0
05/12/2019
8.11
 63,400 8.16 8.22 8.11 0 0 0
04/12/2019
8.16
 207,800 8.16 8.16 8.06 0 0 0
03/12/2019
8.16
 65,000 8.16 8.22 8.06 0 0 0
02/12/2019
8.16
 65,600 8.11 8.22 8.11 0 0 0
29/11/2019
8.16
 492,800 8.06 8.16 8.00 0 0 0
28/11/2019
8.06
 45,700 8.06 8.06 8.00 0 0 0
27/11/2019
8.06
 30,300 8.06 8.06 8.00 0 0 0
26/11/2019
8.06
 63,600 8.06 8.06 8.00 0 0 0
25/11/2019
8.00
 13,000 8.06 8.06 8.00 0 0 0
22/11/2019
8.00
 72,500 8.06 8.06 8.00 0 0 0
21/11/2019
8.00
 101,400 8.00 8.06 8.00 0 0 0
20/11/2019
8.06
 39,900 8.00 8.06 7.95 0 0 0
19/11/2019
8.00
 74,800 8.06 8.06 8.00 0 0 0
18/11/2019
8.06
 72,400 8.06 8.06 8.00 0 0 0
15/11/2019
8.06
 127,700 8.00 8.11 8.00 0 0 0
14/11/2019
8.06
 138,400 8.06 8.06 8.06 0 0 0
13/11/2019
8.11
 83,300 8.06 8.11 8.00 0 0 0
12/11/2019
8.11
 72,000 8.06 8.11 8.00 0 0 0
11/11/2019
8.06
 98,700 8.06 8.11 8.00 0 0 0
08/11/2019
8.06
 24,000 8.00 8.06 8.00 0 0 0
07/11/2019
8.00
 60,100 8.00 8.06 8.00 0 0 0
06/11/2019
8.00
 44,200 8.06 8.06 8.00 0 0 0
05/11/2019
8.06
 54,500 8.06 8.06 8.00 0 0 0
04/11/2019
8.06
 32,800 8.11 8.11 8.00 0 0 0
01/11/2019
8.11
 53,800 8.11 8.11 8.00 0 0 0
31/10/2019
8.11
 44,900 8.06 8.11 8.06 0 0 0
30/10/2019
8.06
 34,900 8.00 8.06 8.00 0 0 0
29/10/2019
8.06
 296,800 8.00 8.11 8.00 0 0 0
28/10/2019
8.06
 10,300 8.06 8.06 8.06 0 0 0
25/10/2019
8.06
 214,000 8.11 8.11 8.00 0 0 0
24/10/2019
8.11
 203,300 8.06 8.11 8.00 0 0 0
23/10/2019
8.06
 22,800 8.11 8.11 8.06 0 0 0
22/10/2019
8.11
 200,500 8.06 8.11 8.00 0 0 0
21/10/2019
8.06
 165,400 8.06 8.06 8.06 0 0 0
18/10/2019
8.06
 372,800 8.06 8.06 8.06 0 0 0
17/10/2019
8.11
 20,200 8.11 8.11 8.06 0 0 0
16/10/2019
8.11
 87,800 8.11 8.11 8.06 0 0 0
15/10/2019
8.16
 183,600 8.11 8.16 8.11 0 0 0
14/10/2019
8.16
 36,200 8.11 8.16 8.06 0 0 0
11/10/2019
8.11
 83,820 8.11 8.11 8.06 0 0 0
10/10/2019
8.11
 148,400 8.06 8.11 8.06 0 0 0
09/10/2019
8.11
 147,700 8.06 8.11 8.06 0 0 0
08/10/2019
8.11
 35,500 8.11 8.16 8.06 0 0 0
07/10/2019
8.11
 69,600 8.11 8.16 8.11 0 0 0
04/10/2019
8.11
 23,700 8.06 8.11 8.06 0 0 0
03/10/2019
8.00
 65,400 8.06 8.11 8.00 0 0 0
02/10/2019
8.06
 143,900 8.00 8.06 8.00 0 0 0
01/10/2019
8.11
 147,300 8.06 8.11 8.06 0 0 0
30/09/2019
8.11
 22,200 8.06 8.11 8.06 0 0 0
27/09/2019
8.11
 310,700 8.06 8.16 8.06 0 0 0
26/09/2019
8.11
 275,800 8.00 8.11 8.00 0 0 0
25/09/2019
8.06
 59,100 8.11 8.11 8.06 0 0 0
24/09/2019
8.16
 317,200 8.06 8.16 7.95 0 0 0
23/09/2019
8.06
 94,500 7.95 8.06 7.95 0 0 0
20/09/2019
7.95
 302,300 8.00 8.11 7.95 0 0 0
19/09/2019
8.00
 63,500 8.00 8.06 7.95 0 0 0
18/09/2019
8.00
 99,600 8.00 8.00 7.95 0 0 0
17/09/2019
8.06
 89,000 8.06 8.06 8.00 0 0 0
16/09/2019
8.11
 200,200 8.11 8.11 8.06 0 0 0
13/09/2019
8.11
 128,300 8.16 8.22 8.06 0 0 0
12/09/2019
8.16
 62,900 8.11 8.16 8.06 0 0 0
11/09/2019
8.11
 222,200 8.06 8.11 8.00 0 0 0
10/09/2019
8.06
 245,900 8.06 8.11 8.00 0 0 0
09/09/2019
8.11
 173,300 8.11 8.16 8.06 0 0 0
06/09/2019
8.16
 241,000 8.06 8.16 8.06 0 0 0
05/09/2019
8.11
 85,900 8.06 8.16 8.06 0 0 0
04/09/2019
8.11
 76,800 8.11 8.11 8.00 0 0 0
03/09/2019
8.11
 94,500 8.11 8.16 8.11 0 0 0
30/08/2019
8.16
 91,200 8.06 8.16 8.06 0 0 0
29/08/2019
8.11
 113,400 8.11 8.22 8.00 0 0 0
28/08/2019
8.06
 112,700 7.90 8.06 7.90 0 0 0
27/08/2019
8.06
 82,100 7.95 8.06 7.90 0 0 0
26/08/2019
7.95
 115,800 8.22 8.22 7.95 0 0 0
23/08/2019
8.00
 118,700 8.11 8.16 8.00 0 0 0
22/08/2019
8.06
 96,900 8.16 8.16 8.06 0 0 0
21/08/2019
8.11
 86,100 8.11 8.16 8.11 0 0 0
20/08/2019
8.11
 170,000 8.00 8.16 8.00 0 0 0
19/08/2019
8.06
 94,700 8.00 8.11 7.95 0 0 0
16/08/2019
8.00
 128,455 7.95 8.00 7.95 0 0 0
15/08/2019
7.95
 53,480 7.90 7.95 7.79 0 0 0

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