CTCP Kiên Hùng (khs)

11.60
-0.10
(-0.85%)
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) 		-0.40 -3.10% 51,200 0 0
11.60
12.90
11.60
2 tháng
(2026-08-10) 		-0.60 -4.58% 106,400 0 0
11.60
13.20
11.60
3 tháng
(2026-07-10) 		0.30 2.46% 326,600 0 0
11.60
14.30
11.60
6 tháng
(2026-04-13) 		-1.24 -9.02% 632,500 -100 0.0
11.60
17.30
11.60
12 tháng
(2025-10-13) 		-6.08 -32.74% 2,613,700 -200 0.0
11.60
18.58
11.60
24 tháng
(2024-10-18) 		4.97 66.06% 12,522,293 -2,900 0.0
6.08
23.13
11.60
36 tháng
(2023-10-24) 		4.97 66.06% 12,752,706 -21,200 -0.2
5.52
23.13
11.60
60 tháng
(2021-11-03) 		-2.21 -15.02% 13,262,356 -24,419 0.0
5.52
23.13
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2018
3.53
 300 3.53 3.53 3.53 0 0 0
22/10/2018
3.57
 0 3.57 3.57 3.57 0 0 0
19/10/2018
3.57
 1,100 3.57 3.57 3.57 0 0 0
18/10/2018
3.60
 200 3.60 3.60 3.60 0 0 0
17/10/2018
3.60
 0 3.60 3.60 3.60 0 0 0
16/10/2018
3.60
 9,200 3.60 3.60 3.60 6,200 0 0.1
15/10/2018
3.53
 87,200 3.50 3.70 3.50 12,300 12,000 0.0
12/10/2018
3.47
 5,500 3.47 3.47 3.47 2,000 0 0.0
11/10/2018
3.50
 400 3.50 3.50 3.50 400 0 0.0
10/10/2018
3.50
 0 3.50 3.50 3.50 0 0 0
09/10/2018
3.50
 9,100 3.36 3.50 3.36 5,000 0 0.1
08/10/2018
3.53
 700 3.53 3.53 3.53 400 0 0.0
05/10/2018
3.50
 10,900 3.63 3.63 3.47 5,000 0 0.1
04/10/2018
3.63
 7,900 3.50 3.63 3.50 100 0 0.0
03/10/2018
3.63
 3,500 3.57 3.63 3.50 100 0 0.0
02/10/2018
3.63
 7,190 3.57 3.63 3.40 100 0 0.0
01/10/2018
3.57
 3,500 3.53 3.67 3.53 200 0 0.0
28/09/2018
3.70
 50,000 3.70 3.73 3.70 0 0 0
27/09/2018
3.73
 1,000 3.63 3.73 3.63 100 0 0.0
26/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
25/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
24/09/2018
3.80
 700 3.80 3.80 3.80 0 0 0
21/09/2018
4.21
 1,500 3.63 4.21 3.63 100 0 0.0
20/09/2018
3.90
 2,100 3.63 3.90 3.63 100 0 0.0
19/09/2018
3.63
 7,400 3.70 3.70 3.63 0 0 0
18/09/2018
4.04
 500 3.70 4.04 3.70 0 0 0
17/09/2018
4.10
 100 4.10 4.10 4.10 100 0 0.0
14/09/2018
3.77
 5,400 3.77 3.77 3.77 0 0 0
13/09/2018
3.77
 0 3.77 3.77 3.77 0 0 0
12/09/2018
3.77
 0 3.77 3.77 3.77 0 0 0
11/09/2018
3.77
 2,100 3.50 3.77 3.40 0 0 0
10/09/2018
3.70
 0 3.70 3.70 3.70 0 0 0
07/09/2018
3.70
 0 3.70 3.70 3.70 0 0 0
06/09/2018
3.70
 200 3.84 3.84 3.70 0 0 0
05/09/2018
3.87
 0 3.87 3.87 3.87 0 0 0
04/09/2018
3.87
 0 3.87 3.87 3.87 0 0 0
31/08/2018
3.87
 1,100 3.80 4.21 3.80 100 0 0.0
30/08/2018
3.84
 0 3.84 3.84 3.84 0 0 0
29/08/2018
3.84
 1,700 3.60 3.84 3.57 100 0 0.0
28/08/2018
3.57
 0 3.57 3.57 3.57 0 0 0
27/08/2018
3.57
 8,500 3.67 3.67 3.57 0 0 0
24/08/2018
3.84
 0 3.84 3.84 3.84 0 0 0
23/08/2018
3.84
 0 3.84 3.84 3.84 0 0 0
22/08/2018
3.84
 0 3.84 3.84 3.84 0 0 0
21/08/2018
3.84
 8 3.84 3.84 3.84 0 0 0
20/08/2018
3.84
 68 3.84 3.84 3.84 0 0 0
17/08/2018
3.84
 0 3.84 3.84 3.84 0 0 0
16/08/2018
3.84
 440 3.67 3.84 3.67 100 0 0.0
15/08/2018
3.67
 0 3.67 3.67 3.67 0 0 0
14/08/2018
3.67
 5,200 3.47 3.67 3.36 0 0 0
13/08/2018
3.67
 0 3.67 3.67 3.67 0 0 0
10/08/2018
3.67
 23,900 3.87 3.87 3.53 3,000 22,000 -0.2
09/08/2018
3.87
 5,000 3.87 3.87 3.87 0 5,000 -0.1
08/08/2018
4.14
 0 4.14 4.14 4.14 0 0 0
07/08/2018
4.14
 3,100 3.90 4.14 3.90 100 0 0.0
06/08/2018
4.31
 100 4.31 4.31 4.31 100 0 0.0
03/08/2018
4.04
 100 4.04 4.04 4.04 100 0 0.0
02/08/2018
3.97
 0 3.97 3.97 3.97 0 0 0
01/08/2018
3.97
 700 3.97 3.97 3.97 0 0 0
31/07/2018
3.84
 1,200 3.84 3.97 3.97 0 0 0
30/07/2018
3.80
 4,000 3.84 3.84 3.80 0 0 0
27/07/2018
3.80
 6,300 3.84 3.84 3.80 0 0 0
26/07/2018
3.84
 2,000 3.84 3.84 3.84 0 0 0
25/07/2018
3.80
 200 3.80 3.80 3.80 0 0 0
24/07/2018
3.87
 6,000 3.90 3.90 3.87 0 0 0
23/07/2018
4.21
 0 4.21 4.21 4.21 0 0 0
20/07/2018
4.21
 0 4.21 4.21 4.21 0 0 0
19/07/2018
4.21
 9,000 4.21 4.21 4.21 9,000 6,000 0.0
18/07/2018
4.58
 100 4.58 4.58 4.58 0 100 0.0
17/07/2018
4.21
 100 4.21 4.21 4.21 100 0 0.0
16/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
13/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
12/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
11/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
10/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
09/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
06/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
05/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
04/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
03/07/2018
4.04
 0 4.04 4.04 4.04 0 0 0
02/07/2018
4.04
 700 4.04 4.04 4.04 0 0 0
29/06/2018
4.17
 100 4.17 4.17 4.17 100 0 0.0
28/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
27/06/2018
3.94
 400 3.94 3.94 3.94 0 0 0
26/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
25/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
22/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
21/06/2018
3.94
 0 3.94 3.94 3.94 0 0 0
20/06/2018
3.94
 15,000 3.97 3.97 3.94 0 15,000 -0.2
19/06/2018
4.00
 90 4.00 4.00 4.00 0 0 0
18/06/2018
4.00
 0 4.00 4.00 4.00 0 0 0
15/06/2018
4.00
 0 4.00 4.00 4.00 0 0 0
14/06/2018
4.00
 0 4.00 4.00 4.00 0 0 0
13/06/2018
4.00
 700 4.00 4.00 4.00 0 0 0
12/06/2018
4.07
 0 4.07 4.07 4.07 0 0 0
11/06/2018
4.07
 0 4.07 4.07 4.07 0 0 0
08/06/2018
4.07
 0 4.07 4.07 4.07 0 0 0
07/06/2018
4.07
 2,500 4.04 4.07 4.04 0 0 0
06/06/2018
4.04
 1,300 4.04 4.04 4.04 0 0 0
05/06/2018
4.14
 500 4.14 4.14 4.14 0 0 0

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