Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	15.69	8,600	15.35	15.77	15.35	0	0	0
30/04/2026	10.86	100	10.86	10.86	10.86	0	0	0
29/04/2026	12.47	7,600	12.72	12.72	12.47	0	0	0
28/04/2026	12.81	3,900	12.72	12.81	12.47	0	0	0
27/04/2026	10.86	100	10.86	10.86	10.86	0	0	0
24/04/2026	12.64	4,800	12.55	12.72	12.47	0	0	0
23/04/2026	12.47	3,300	12.38	12.55	12.38	0	0	0
22/04/2026	12.30	9,100	12.30	12.64	12.30	0	0	0
21/04/2026	12.55	6,200	12.72	12.72	12.55	0	0	0
20/04/2026	12.81	6,800	12.72	12.81	12.13	0	0	0
17/04/2026	12.64	13,600	13.23	13.23	12.64	0	0	0
16/04/2026	13.23	9,400	13.40	13.40	12.72	0	0	0
15/04/2026	13.65	4,800	13.65	13.65	13.40	0	0	0
14/04/2026	13.82	100	13.82	13.82	13.82	0	0	0
13/04/2026	13.74	6,700	13.57	13.74	13.57	0	0	0
10/04/2026	13.57	7,000	13.40	13.57	13.40	0	0	0
09/04/2026	13.31	15,700	13.31	13.31	13.23	0	0	0
08/04/2026	13.40	11,500	13.40	13.82	13.31	0	0	0
07/04/2026	13.40	1,600	13.48	13.48	13.31	0	0	0
06/04/2026	13.40	10,800	13.23	13.65	13.23	0	0	0
03/04/2026	13.15	3,500	13.23	13.23	13.15	0	0	0
02/04/2026	13.23	1,900	13.31	13.31	13.15	0	0	0
01/04/2026	13.15	4,700	13.31	13.40	13.15	0	0	0
31/03/2026	13.23	9,800	13.40	13.40	13.23	0	0	0
30/03/2026	13.23	300	13.31	13.31	13.23	0	0	0
27/03/2026	13.31	100	13.31	13.31	13.31	0	0	0
26/03/2026	13.48	200	13.48	13.48	13.48	0	0	0
25/03/2026	13.57	3,900	13.31	13.57	13.31	0	0	0
24/03/2026	13.57	1,400	13.57	13.57	13.31	0	0	0
23/03/2026	13.57	2,100	13.31	13.57	13.31	0	0	0
20/03/2026	13.57	2,700	13.48	13.57	13.31	0	0	0
19/03/2026	13.48	3,900	13.57	13.57	13.48	0	0	0
18/03/2026	13.74	2,400	13.57	13.74	13.57	0	0	0
17/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2026	13.82	5,200	13.82	13.82	13.23	0	0	0
16/03/2026	13.40	7,900	13.56	13.72	13.32	0	0	0
13/03/2026	13.80	1,200	13.72	13.88	13.72	0	0	0
12/03/2026	13.88	21,100	13.40	13.96	13.08	0	0	0
11/03/2026	13.00	13,500	13.08	13.32	12.76	0	0	0
10/03/2026	12.76	25,300	12.60	13.24	12.60	0	0	0
09/03/2026	12.20	66,000	13.24	13.40	12.12	0	0	0
06/03/2026	13.40	800	13.40	13.40	13.40	0	0	0
05/03/2026	13.40	17,400	13.48	13.56	13.16	0	0	0
04/03/2026	13.24	29,300	13.40	13.56	13.08	0	0	0
03/03/2026	13.56	1,400	13.56	13.56	13.56	0	0	0
02/03/2026	13.56	18,600	13.88	13.88	13.16	0	0	0
27/02/2026	13.96	12,800	13.80	13.96	13.64	0	0	0
26/02/2026	13.88	4,600	13.96	13.96	13.80	0	0	0
25/02/2026	14.12	2,500	13.88	14.12	13.88	0	0	0
24/02/2026	13.88	3,500	13.96	13.96	13.88	0	0	0
23/02/2026	13.96	2,200	14.04	14.04	13.96	0	0	0
20/02/2026	10.21	100	10.21	10.21	10.21	0	0	0
19/02/2026	10.21	100	10.21	10.21	10.21	0	0	0
18/02/2026	10.21	100	10.21	10.21	10.21	0	0	0
17/02/2026	10.21	100	10.21	10.21	10.21	0	0	0
16/02/2026	10.21	100	10.21	10.21	10.21	0	0	0
13/02/2026	14.04	3,700	13.96	14.04	13.96	0	0	0
12/02/2026	14.12	100	14.12	14.12	14.12	0	0	0
11/02/2026	13.96	10,200	14.04	14.28	13.96	0	0	0
10/02/2026	14.36	8,200	14.20	14.36	13.88	0	0	0
09/02/2026	14.12	18,600	14.68	14.68	13.88	0	0	0
06/02/2026	13.80	33,300	14.04	14.04	13.80	0	0	0
05/02/2026	14.36	0	14.36	14.36	14.36	0	0	0
04/02/2026	14.36	5,700	14.44	14.44	14.12	0	0	0
03/02/2026	14.36	10,300	14.36	14.36	14.36	0	0	0
02/02/2026	14.60	7,100	14.44	14.60	14.36	0	0	0
30/01/2026	14.68	12,300	14.44	14.76	14.44	0	0	0
29/01/2026	14.76	24,200	14.36	14.92	14.36	0	0	0
28/01/2026	14.68	16,600	14.68	14.76	14.36	0	0	0
27/01/2026	14.68	18,000	14.60	14.84	14.36	0	0	0
26/01/2026	14.60	37,700	14.60	14.60	14.36	0	0	0
23/01/2026	14.44	17,300	14.52	14.60	14.36	0	0	0
22/01/2026	14.36	26,900	14.52	14.68	14.36	0	0	0
21/01/2026	14.60	23,000	14.44	14.60	14.36	0	0	0
20/01/2026	14.36	47,500	13.96	14.52	13.80	0	0	0
19/01/2026	13.96	35,400	14.44	14.44	13.80	0	0	0
16/01/2026	14.84	3,300	14.68	14.84	14.68	0	0	0
15/01/2026	14.76	23,800	14.52	14.76	14.36	0	0	0
14/01/2026	14.68	22,800	14.44	14.84	14.36	0	0	0
13/01/2026	14.92	37,200	14.52	14.99	14.36	0	0	0
12/01/2026	14.99	41,000	14.44	15.15	14.36	0	0	0
09/01/2026	15.23	3,600	14.68	15.23	14.36	0	0	0
08/01/2026	15.07	6,100	14.92	15.07	14.60	0	0	0
07/01/2026	14.52	10,800	14.76	15.07	14.52	0	0	0
06/01/2026	14.92	2,100	14.76	14.92	14.76	0	0	0
05/01/2026	14.76	8,600	14.44	14.84	14.44	0	0	0
02/01/2026	14.68	12,300	14.44	14.76	14.44	0	0	0
01/01/2026	14.44	77,300	13.64	14.44	13.56	0	0	0
31/12/2025	14.44	77,300	13.64	14.44	13.56	0	0	0
30/12/2025	13.88	2,100	13.80	13.88	13.80	0	0	0
29/12/2025	13.80	3,600	13.72	13.80	13.56	0	0	0
26/12/2025	13.72	7,200	13.64	13.72	13.56	0	0	0
25/12/2025	13.64	3,000	13.56	13.64	13.56	0	0	0
24/12/2025	13.56	12,300	13.64	13.64	13.56	0	0	0
23/12/2025	13.80	700	13.88	13.88	13.72	0	0	0
22/12/2025	13.80	6,600	13.72	13.88	13.56	0	0	0
19/12/2025	13.72	15,200	13.56	13.72	13.40	0	0	0
18/12/2025	13.64	45,300	13.48	13.64	13.40	0	0	0
17/12/2025	13.40	8,400	13.32	13.40	13.32	0	0	0
16/12/2025	13.32	19,600	13.40	13.40	13.24	0	100	0.0
15/12/2025	13.32	15,300	13.16	13.32	13.16	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.40	-3.03%	55,600	0	0	12.80 19.10 12.80
2 tháng (2026-07-20)	0.10	0.79%	289,400	0	0	12.70 19.10 12.80
3 tháng (2026-06-22)	0.40	3.23%	384,900	0	0	12 19.10 12.80
6 tháng (2026-03-23)	-0.77	-5.67%	693,900	-100	0.0	10.86 19.10 12.80
12 tháng (2025-09-23)	-4.83	-27.38%	2,969,500	-200	0.0	10.21 19.10 12.80
24 tháng (2024-09-30)	5.59	77.43%	12,699,040	-2,900	0.0	6.08 23.13 12.80
36 tháng (2023-10-04)	0	0.02%	12,958,185	-21,300	-0.2	5.52 23.13 12.80
60 tháng (2021-10-14)	0.52	4.19%	13,548,709	-24,519	0.0	5.52 23.13 12.80

CTCP Kiên Hùng (khs)

THỐNG KÊ GIAO DỊCH