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
(2026-08-19) 		-0.10 -8.33% 1,582,600 0 0
1.10
1.60
1.10
2 tháng
(2026-07-20) 		-0.30 -21.43% 2,851,100 0 0
1.10
1.60
1.10
3 tháng
(2026-06-22) 		-0.30 -21.43% 4,220,900 2,400 0.0
1.10
1.60
1.10
6 tháng
(2026-03-23) 		-0.50 -31.25% 7,630,100 -72,600 -0.1
1.10
1.70
1.10
12 tháng
(2025-09-23) 		-3.50 -76.09% 28,003,400 -122,300 -0.2
1.10
4.60
1.10
24 tháng
(2024-09-30) 		-12.10 -91.67% 164,353,508 -442,032 -1.7
1.10
35
1.10
36 tháng
(2023-10-04) 		-31.50 -96.63% 261,590,704 -119,070 6.4
1.10
50.80
1.10
60 tháng
(2021-10-14) 		-20.11 -94.81% 383,141,899 -183,284 3.7
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)
16/11/2018
8.45
 72,900 8.39 8.51 8.39 0 0 0
15/11/2018
8.39
 78,600 8.45 8.45 8.39 0 0 0
14/11/2018
8.45
 67,800 8.45 8.51 8.39 0 0 0
13/11/2018
8.45
 77,700 8.51 8.51 8.39 0 0 0
12/11/2018
8.51
 103,000 8.45 8.51 8.39 0 0 0
09/11/2018
8.45
 63,900 8.57 8.57 8.45 0 0 0
08/11/2018
8.57
 170,600 8.39 8.63 8.45 0 0 0
07/11/2018
8.39
 259,600 8.45 8.51 8.33 0 0 0
06/11/2018
8.45
 195,000 8.39 8.51 8.33 0 0 0
05/11/2018
8.39
 204,400 8.33 8.39 8.27 0 0 0
02/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
02/11/2018
8.33
 204,600 8.21 8.39 8.15 0 0 0
01/11/2018
8.22
 170,600 8.27 8.33 8.16 0 0 0
31/10/2018
8.27
 272,100 8.10 8.27 8.05 0 0 0
30/10/2018
8.10
 263,800 8.05 8.16 7.99 0 0 0
29/10/2018
8.05
 56,900 8.05 8.05 7.99 0 0 0
26/10/2018
8.05
 86,100 8.05 8.10 7.99 0 0 0
25/10/2018
8.05
 86,100 8.10 8.10 7.99 0 0 0
24/10/2018
8.10
 80,800 8.16 8.22 8.10 0 0 0
23/10/2018
8.16
 88,000 8.22 8.27 8.16 0 0 0
22/10/2018
8.22
 61,000 8.27 8.33 8.22 0 0 0
19/10/2018
8.27
 77,500 8.33 8.33 8.27 0 0 0
18/10/2018
8.33
 83,400 8.38 8.38 8.33 0 0 0
17/10/2018
8.38
 110,800 8.44 8.50 8.33 0 0 0
16/10/2018
8.44
 207,400 8.33 8.44 8.27 0 0 0
15/10/2018
8.33
 107,400 8.44 8.44 8.33 0 0 0
12/10/2018
8.44
 130,000 8.33 8.44 8.27 0 0 0
11/10/2018
8.33
 267,600 8.50 8.50 8.22 0 0 0
10/10/2018
8.50
 285,400 8.55 8.61 8.50 0 0 0
09/10/2018
8.55
 248,400 8.55 8.61 8.50 0 0 0
08/10/2018
8.55
 202,200 8.61 8.67 8.50 0 0 0
05/10/2018
8.61
 218,300 8.61 8.61 8.50 0 0 0
04/10/2018
8.61
 174,400 8.50 8.61 8.44 0 0 0
03/10/2018
8.50
 171,300 8.61 8.67 8.50 0 0 0
02/10/2018
8.61
 140,200 8.61 8.67 8.50 0 0 0
01/10/2018
8.61
 121,200 8.55 8.67 8.55 0 0 0
28/09/2018
8.55
 131,500 8.55 8.67 8.50 0 0 0
27/09/2018
8.55
 138,400 8.50 8.61 8.44 0 0 0
26/09/2018
8.50
 150,300 8.55 8.61 8.50 0 0 0
25/09/2018
8.55
 143,500 8.61 8.61 8.50 0 0 0
24/09/2018
8.61
 132,700 8.61 8.67 8.55 0 0 0
21/09/2018
8.61
 110,400 8.67 8.72 8.61 0 0 0
20/09/2018
8.67
 182,400 8.50 8.72 8.38 0 0 0
19/09/2018
8.50
 179,000 8.33 8.55 8.27 0 0 0
18/09/2018
8.33
 139,100 8.33 8.33 8.27 0 0 0
17/09/2018
8.33
 124,200 8.44 8.44 8.33 0 0 0
14/09/2018
8.44
 158,100 8.38 8.44 8.33 0 0 0
13/09/2018
8.38
 144,000 8.33 8.44 8.27 0 0 0
12/09/2018
8.33
 129,300 8.44 8.50 8.33 0 0 0
11/09/2018
8.44
 132,700 8.38 8.44 8.33 0 0 0
10/09/2018
8.38
 121,100 8.44 8.50 8.38 0 0 0
07/09/2018
8.44
 205,700 8.33 8.44 8.27 0 0 0
06/09/2018
8.33
 156,400 8.27 8.38 8.22 0 0 0
05/09/2018
8.27
 134,200 8.22 8.27 8.22 0 0 0
04/09/2018
8.22
 135,800 8.22 8.27 8.22 0 0 0
31/08/2018
8.22
 112,500 8.27 8.27 8.22 0 0 0
30/08/2018
8.27
 132,500 8.22 8.33 8.16 0 0 0
29/08/2018
8.22
 128,400 8.33 8.33 8.16 0 0 0
28/08/2018
8.33
 154,900 8.27 8.38 8.27 0 0 0
27/08/2018
8.27
 139,700 8.22 8.33 8.16 0 0 0
24/08/2018
8.22
 173,400 8.22 8.27 8.10 0 0 0
23/08/2018
8.22
 156,200 8.16 8.27 8.10 0 0 0
22/08/2018
8.16
 122,700 8.05 8.22 8.05 0 0 0
21/08/2018
8.05
 122,400 8.10 8.16 8.05 0 0 0
20/08/2018
8.10
 119,900 8.10 8.16 8.05 0 0 0
17/08/2018
8.10
 144,500 7.99 8.10 7.99 0 0 0
16/08/2018
7.99
 138,100 7.93 7.99 7.88 0 0 0
15/08/2018
7.93
 112,000 8.10 8.10 7.93 0 0 0
14/08/2018
8.10
 187,800 8.05 8.10 7.99 0 0 0
13/08/2018
8.05
 183,600 8.22 8.22 7.99 0 0 0
10/08/2018
8.22
 170,100 8.33 8.33 8.22 0 0 0
09/08/2018
8.33
 121,500 8.33 8.38 8.27 0 0 0
08/08/2018
8.33
 233,100 8.10 8.33 8.05 0 0 0
07/08/2018
8.10
 156,700 8.05 8.10 7.93 0 0 0
06/08/2018
8.05
 130,800 7.88 8.05 7.77 0 0 0
03/08/2018
7.88
 130,800 7.65 7.88 7.60 0 0 0
02/08/2018
7.65
 135,900 7.60 7.65 7.48 0 0 0
01/08/2018
7.60
 81,500 7.54 7.60 7.54 0 0 0
31/07/2018
7.54
 95,100 7.60 7.60 7.48 0 0 0
30/07/2018
7.60
 113,000 7.60 7.71 7.60 0 0 0
27/07/2018
7.60
 100,600 7.54 7.65 7.54 0 0 0
26/07/2018
7.54
 121,900 7.37 7.60 7.37 0 0 0
25/07/2018
7.37
 101,700 7.48 7.54 7.37 0 0 0
24/07/2018
7.48
 121,600 7.60 7.60 7.43 0 0 0
23/07/2018
7.60
 105,800 7.60 7.65 7.43 0 0 0
20/07/2018
7.60
 124,000 7.65 7.71 7.43 0 0 0
19/07/2018
7.65
 201,400 7.54 7.65 7.37 0 0 0
18/07/2018
7.54
 220,900 7.60 7.65 7.43 0 0 0
17/07/2018
7.60
 190,900 7.77 7.77 7.60 0 0 0
16/07/2018
7.77
 107,400 7.88 7.88 7.65 0 0 0
13/07/2018
7.88
 133,600 7.54 7.93 7.54 0 0 0
12/07/2018
7.54
 123,800 7.37 7.54 7.26 0 0 0
11/07/2018
7.37
 124,800 7.37 7.37 7.20 0 0 0
10/07/2018
7.37
 81,200 7.26 7.37 7.20 0 0 0
09/07/2018
7.26
 106,800 7.09 7.31 7.09 0 0 0
06/07/2018
7.09
 97,700 6.92 7.09 6.86 0 0 0
05/07/2018
6.92
 47,900 6.98 7.03 6.86 0 0 0
04/07/2018
6.98
 21,000 6.92 6.98 6.92 0 0 0
03/07/2018
6.92
 89,200 7.03 7.15 6.92 0 0 0
02/07/2018
7.03
 25,300 7.15 7.15 6.98 0 0 0
29/06/2018
7.15
 103,600 7.03 7.15 7.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |