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)
21/03/2019
8.38
 141,500 8.43 8.54 8.38 0 0 0
20/03/2019
8.43
 144,400 8.43 8.54 8.43 0 0 0
19/03/2019
8.49
 192,400 8.43 8.49 8.38 0 0 0
18/03/2019
8.43
 319,700 8.38 8.54 8.33 0 0 0
15/03/2019
8.38
 305,430 8.49 8.49 8.38 0 0 0
14/03/2019
8.49
 119,500 8.49 8.59 8.43 0 0 0
13/03/2019
8.49
 246,500 8.59 8.65 8.49 0 0 0
12/03/2019
8.59
 86,400 8.49 8.59 8.43 0 0 0
11/03/2019
8.49
 95,900 8.43 8.54 8.38 0 0 0
08/03/2019
8.43
 81,010 8.43 8.49 8.38 0 0 0
07/03/2019
8.49
 81,450 8.33 8.49 8.33 0 0 0
06/03/2019
8.38
 134,100 8.43 8.54 8.38 0 0 0
05/03/2019
8.43
 155,110 8.54 8.59 8.43 0 0 0
04/03/2019
8.54
 204,300 8.49 8.54 8.43 0 0 0
01/03/2019
8.49
 244,800 8.38 8.49 8.33 0 0 0
28/02/2019
8.33
 82,800 8.43 8.49 8.33 0 0 0
27/02/2019
8.43
 108,400 8.27 8.43 8.27 0 0 0
26/02/2019
8.33
 79,000 8.38 8.49 8.33 0 0 0
25/02/2019
8.43
 70,100 8.38 8.43 8.27 0 0 0
22/02/2019
8.38
 101,110 8.27 8.38 8.27 0 0 0
21/02/2019
8.33
 138,300 8.16 8.33 8.16 0 0 0
20/02/2019
8.22
 70,400 8.11 8.22 8.06 0 0 0
19/02/2019
8.16
 100,100 7.95 8.16 7.95 0 0 0
18/02/2019
8.00
 35,800 8.00 8.00 7.90 0 0 0
15/02/2019
8.00
 52,300 8.06 8.11 8.00 0 0 0
14/02/2019
8.06
 50,500 8.06 8.16 8.06 0 0 0
13/02/2019
8.11
 57,900 8.16 8.22 8.11 0 0 0
12/02/2019
8.16
 61,800 8.16 8.22 8.11 0 0 0
11/02/2019
8.16
 54,000 8.11 8.16 8.06 0 0 0
01/02/2019
8.11
 55,500 8.00 8.11 7.95 0 0 0
31/01/2019
8.00
 69,150 8.11 8.16 8.00 0 0 0
30/01/2019
8.11
 194,305 8.11 8.16 8.00 0 0 0
29/01/2019
8.11
 163,500 7.90 8.11 7.90 0 0 0
28/01/2019
7.90
 55,200 7.95 7.95 7.90 0 0 0
25/01/2019
7.95
 48,500 7.95 8.00 7.90 0 0 0
24/01/2019
8.00
 76,800 7.95 8.06 7.95 0 0 0
23/01/2019
8.00
 68,300 7.90 8.00 7.90 0 0 0
22/01/2019
7.95
 52,200 8.06 8.06 7.95 0 0 0
21/01/2019
8.06
 63,800 7.95 8.06 7.90 0 0 0
18/01/2019
7.95
 51,300 8.00 8.00 7.95 0 0 0
17/01/2019
8.06
 63,200 8.06 8.06 7.95 0 0 0
16/01/2019
8.00
 102,400 7.90 8.00 7.84 0 0 0
15/01/2019
7.90
 74,100 7.84 7.90 7.79 0 0 0
14/01/2019
7.84
 42,200 7.84 7.95 7.84 0 0 0
11/01/2019
7.90
 50,500 7.79 7.90 7.79 0 0 0
10/01/2019
7.84
 41,200 7.79 7.90 7.73 0 0 0
09/01/2019
7.84
 34,500 7.79 7.90 7.79 0 0 0
08/01/2019
7.84
 24,100 7.79 7.84 7.79 0 0 0
07/01/2019
7.90
 67,400 7.84 7.90 7.79 0 0 0
04/01/2019
7.90
 104,400 7.79 7.90 7.73 0 0 0
03/01/2019
7.84
 68,800 7.90 7.95 7.79 0 0 0
02/01/2019
7.90
 52,500 7.95 7.95 7.84 0 0 0
28/12/2018
7.90
 145,000 7.79 7.90 7.73 0 0 0
27/12/2018
7.79
 117,400 7.73 7.84 7.73 0 0 0
26/12/2018
7.73
 140,700 7.63 7.79 7.63 0 0 0
25/12/2018
7.68
 127,300 7.68 7.73 7.63 0 0 0
24/12/2018
7.73
 84,400 7.79 7.79 7.68 0 0 0
21/12/2018
7.79
 49,300 7.79 7.79 7.68 0 0 0
20/12/2018
7.79
 41,200 7.79 7.79 7.73 0 0 0
19/12/2018
7.79
 61,700 7.68 7.79 7.68 0 0 0
18/12/2018
7.73
 60,300 7.68 7.73 7.63 0 0 0
17/12/2018
7.73
 99,600 7.73 7.79 7.68 0 0 0
14/12/2018
7.79
 60,000 7.84 7.84 7.73 0 0 0
13/12/2018
7.84
 50,800 7.90 7.95 7.84 0 0 0
12/12/2018
7.90
 44,200 7.95 7.95 7.90 0 0 0
11/12/2018
7.95
 53,200 7.84 7.95 7.84 0 0 0
10/12/2018
7.90
 69,000 7.84 7.95 7.79 0 0 0
07/12/2018
7.90
 47,100 7.84 7.95 7.84 0 0 0
06/12/2018
7.90
 71,100 7.90 7.95 7.84 0 0 0
05/12/2018
7.95
 45,500 7.90 8.00 7.84 0 0 0
04/12/2018
7.95
 53,300 7.90 7.95 7.84 0 0 0
03/12/2018
7.90
 61,700 7.73 7.90 7.68 0 0 0
30/11/2018
7.73
 64,200 7.79 7.90 7.73 0 0 0
29/11/2018
7.84
 63,100 7.95 8.00 7.84 0 0 0
28/11/2018
7.95
 65,700 7.84 7.95 7.79 0 0 0
27/11/2018
7.84
 53,600 7.84 7.90 7.79 0 0 0
26/11/2018
7.84
 44,800 7.79 7.84 7.73 0 0 0
23/11/2018
7.79
 64,400 7.90 7.95 7.79 0 0 0
22/11/2018
7.90
 65,300 7.84 7.90 7.79 0 0 0
21/11/2018
7.84
 68,000 7.73 7.84 7.68 0 0 0
20/11/2018
7.79
 47,900 7.68 7.79 7.63 0 0 0
19/11/2018
7.73
 81,200 7.63 7.79 7.63 0 0 0
16/11/2018
7.68
 72,900 7.63 7.73 7.63 0 0 0
15/11/2018
7.63
 78,600 7.63 7.68 7.63 0 0 0
14/11/2018
7.68
 67,800 7.68 7.73 7.63 0 0 0
13/11/2018
7.68
 77,700 7.68 7.73 7.63 0 0 0
12/11/2018
7.73
 103,000 7.63 7.73 7.63 0 0 0
09/11/2018
7.68
 63,900 7.79 7.79 7.68 0 0 0
08/11/2018
7.79
 170,600 7.68 7.84 7.68 0 0 0
07/11/2018
7.63
 259,600 7.68 7.73 7.57 0 0 0
06/11/2018
7.68
 195,000 7.57 7.73 7.57 0 0 0
05/11/2018
7.63
 204,400 7.57 7.63 7.52 0 0 0
02/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
02/11/2018
7.57
 204,600 7.41 7.63 7.41 0 0 0
01/11/2018
7.47
 170,600 7.52 7.57 7.42 0 0 0
31/10/2018
7.52
 272,100 7.31 7.52 7.31 0 0 0
30/10/2018
7.37
 263,800 7.31 7.42 7.26 0 0 0
29/10/2018
7.31
 56,900 7.26 7.31 7.26 0 0 0
26/10/2018
7.31
 86,100 7.26 7.37 7.26 0 0 0
25/10/2018
7.31
 86,100 7.31 7.31 7.26 0 0 0
24/10/2018
7.37
 80,800 7.37 7.47 7.37 0 0 0

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