CTCP Kiên Hùng (khs)

12.80
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
4.41
 8,100 4.47 4.51 4.41 0 0 0
16/04/2019
4.47
 17,411 4.58 4.61 4.47 0 0 0
12/04/2019
4.58
 9,000 4.88 4.88 4.58 0 0 0
11/04/2019
4.88
 0 4.88 4.88 4.88 0 0 0
10/04/2019
4.88
 8,900 4.88 4.88 4.81 0 0 0
09/04/2019
4.88
 3,100 4.88 4.88 4.88 2,000 0 0.0
08/04/2019
4.88
 6,001 4.88 4.88 4.88 0 0 0
05/04/2019
4.88
 4,700 4.88 4.88 4.88 0 0 0
04/04/2019
4.88
 32,800 4.78 4.88 4.64 0 0 0
03/04/2019
4.78
 15,000 4.71 4.78 4.71 0 0 0
02/04/2019
4.71
 26,600 4.71 4.88 4.71 0 0 0
01/04/2019
4.71
 94,600 4.81 5.01 4.34 0 0 0
29/03/2019
4.81
 24,800 4.37 4.81 4.54 0 0 0
28/03/2019
4.37
 20,100 4.68 4.71 4.37 0 0 0
27/03/2019
4.68
 33,400 4.68 4.91 4.64 0 0 0
26/03/2019
4.68
 9,400 4.64 4.88 4.68 0 0 0
25/03/2019
4.64
 15,300 4.95 4.95 4.64 0 0 0
22/03/2019
4.95
 8,200 5.01 5.25 4.91 0 0 0
21/03/2019
5.01
 100,100 4.61 5.05 4.71 600 0 0.0
20/03/2019
4.61
 1,810 4.21 4.61 4.58 0 0 0
19/03/2019
4.21
 25,200 4.10 4.47 4.10 0 0 0
18/03/2019
4.10
 75,800 3.94 4.31 3.97 700 0 0.0
15/03/2019
3.94
 3,200 3.97 4.04 3.94 0 0 0
14/03/2019
3.97
 3,600 3.97 4.04 3.97 0 0 0
13/03/2019
3.97
 57,800 3.97 4.21 3.94 0 0 0
12/03/2019
3.97
 5,100 4.04 4.27 3.97 0 0 0
11/03/2019
4.04
 1,000 4.31 4.31 4.04 100 0 0.0
08/03/2019
4.31
 2,200 4.04 4.31 4.04 1,000 0 0.0
07/03/2019
4.04
 5,800 3.97 4.34 4.04 0 0 0
06/03/2019
3.97
 7,300 4.04 4.44 3.97 0 0 0
05/03/2019
4.04
 14,930 4.27 4.27 3.94 100 9,200 -0.1
04/03/2019
4.27
 2,600 3.90 4.27 3.84 0 0 0
01/03/2019
3.90
 6,100 3.67 4.00 3.90 0 0 0
28/02/2019
3.67
 15,600 3.84 4.00 3.67 0 13,000 -0.1
27/02/2019
3.84
 1,300 3.94 3.94 3.84 0 0 0
26/02/2019
3.94
 0 3.94 3.94 3.94 0 0 0
25/02/2019
3.94
 7,500 3.97 3.97 3.70 0 0 0
22/02/2019
3.97
 2,000 3.87 3.97 3.97 0 0 0
21/02/2019
3.87
 4,050 3.77 3.87 3.80 0 0 0
20/02/2019
3.77
 7,000 3.80 3.80 3.77 0 0 0
19/02/2019
3.80
 7,000 3.70 3.80 3.77 0 0 0
18/02/2019
3.70
 700 3.77 3.77 3.70 0 0 0
15/02/2019
3.77
 3,900 3.87 3.87 3.70 0 0 0
14/02/2019
3.87
 2,400 3.73 3.87 3.84 0 0 0
13/02/2019
3.73
 1,500 3.70 3.73 3.73 0 0 0
12/02/2019
3.70
 5,090 3.63 3.70 3.70 0 0 0
11/02/2019
3.63
 0 3.63 3.63 3.63 0 0 0
01/02/2019
3.63
 0 3.63 3.63 3.63 0 0 0
31/01/2019
3.63
 0 3.63 3.63 3.63 0 0 0
30/01/2019
3.63
 1,500 3.67 3.67 3.63 0 0 0
29/01/2019
3.67
 5,300 3.70 3.70 3.67 0 0 0
28/01/2019
3.70
 7,000 3.70 3.70 3.70 500 0 0.0
25/01/2019
3.70
 3,300 3.97 3.97 3.70 1,200 0 0.0
24/01/2019
3.97
 0 3.97 3.97 3.97 0 0 0
23/01/2019
3.97
 0 3.97 3.97 3.97 0 0 0
22/01/2019
3.97
 500 3.97 3.97 3.97 0 0 0
21/01/2019
3.97
 1,600 3.97 3.97 3.97 0 0 0
18/01/2019
3.97
 0 3.97 3.97 3.97 0 0 0
17/01/2019
3.97
 5,500 3.84 3.97 3.90 0 0 0
16/01/2019
3.84
 11,100 3.50 3.84 3.53 0 0 0
15/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
14/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
11/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
10/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
09/01/2019
3.50
 100 3.50 3.50 3.50 0 0 0
08/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
07/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
04/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
03/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
02/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
28/12/2018
3.50
 0 3.50 3.50 3.50 0 0 0
27/12/2018
3.50
 0 3.50 3.50 3.50 0 0 0
26/12/2018
3.50
 0 3.50 3.50 3.50 0 0 0
25/12/2018
3.50
 0 3.50 3.50 3.50 0 0 0
24/12/2018
3.50
 0 3.50 3.50 3.50 0 0 0
21/12/2018
3.50
 0 3.50 3.50 3.50 0 0 0
20/12/2018
3.50
 0 3.50 3.50 3.50 0 0 0
19/12/2018
3.50
 0 3.50 3.50 3.50 0 0 0
18/12/2018
3.50
 100 3.47 3.50 3.50 100 0 0.0
17/12/2018
3.47
 0 3.47 3.47 3.47 0 0 0
14/12/2018
3.47
 300 3.43 3.47 3.47 0 0 0
13/12/2018
3.43
 15,000 3.57 3.57 3.36 5,000 15,000 -0.1
12/12/2018
3.57
 0 3.57 3.57 3.57 0 0 0
11/12/2018
3.57
 0 3.57 3.57 3.57 0 0 0
10/12/2018
3.57
 0 3.57 3.57 3.57 0 0 0
07/12/2018
3.57
 100 3.43 3.57 3.57 100 0 0.0
06/12/2018
3.43
 0 3.43 3.43 3.43 0 0 0
05/12/2018
3.43
 0 3.43 3.43 3.43 0 0 0
04/12/2018
3.43
 0 3.43 3.43 3.43 0 0 0
03/12/2018
3.43
 10,000 3.50 3.50 3.43 2,000 6,000 -0.0
30/11/2018
3.50
 10 3.50 3.50 3.50 200 0 0.0
29/11/2018
3.50
 3,200 3.50 3.50 3.50 200 0 0.0
28/11/2018
3.50
 1,000 3.57 3.57 3.50 800 0 0.0
27/11/2018
3.57
 0 3.57 3.57 3.57 0 0 0
26/11/2018
3.57
 0 3.57 3.57 3.57 0 0 0
23/11/2018
3.57
 1,000 3.57 3.57 3.57 0 0 0
22/11/2018
3.57
 3,000 3.57 3.57 3.57 2,600 0 0.0
21/11/2018
3.57
 2,000 3.47 3.57 3.53 0 0 0
20/11/2018
3.47
 0 3.47 3.47 3.47 0 0 0
19/11/2018
3.47
 0 3.47 3.47 3.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |