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)
04/06/2018
5.63
 35,000 5.52 5.63 5.47 0 0 0
01/06/2018
5.52
 21,800 5.32 5.52 5.32 0 0 0
31/05/2018
5.22
 36,400 5.32 5.32 5.12 0 0 0
30/05/2018
5.32
 44,300 5.27 5.32 5.22 0 0 0
29/05/2018
5.32
 12,000 5.52 5.52 5.27 0 0 0
28/05/2018
5.27
 35,300 5.52 5.52 5.27 0 0 0
25/05/2018
5.52
 35,700 5.52 5.52 5.47 0 0 0
24/05/2018
5.52
 38,600 5.52 5.52 5.47 0 0 0
23/05/2018
5.52
 384,600 5.52 5.52 5.52 0 0 0
22/05/2018
5.52
 202,300 5.52 5.63 5.52 0 0 0
21/05/2018
5.52
 150,000 5.58 5.63 5.52 0 0 0
18/05/2018
5.52
 165,300 5.52 5.58 5.52 0 0 0
17/05/2018
5.52
 51,400 5.52 5.52 5.47 0 0 0
16/05/2018
5.52
 209,300 5.47 5.58 5.37 0 0 0
15/05/2018
5.47
 52,900 5.47 5.47 5.37 0 0 0
14/05/2018
5.52
 21,200 5.58 5.58 5.47 0 0 0
11/05/2018
5.58
 155,900 5.47 5.58 5.37 0 0 0
10/05/2018
5.52
 93,800 5.63 5.63 5.52 0 0 0
09/05/2018
5.63
 32,300 5.58 5.63 5.52 0 0 0
08/05/2018
5.63
 33,100 5.63 5.63 5.52 0 0 0
07/05/2018
5.63
 32,900 5.58 5.63 5.52 0 0 0
04/05/2018
5.63
 30,500 5.58 5.63 5.52 0 0 0
03/05/2018
5.58
 46,700 5.47 5.73 5.47 0 0 0
02/05/2018
5.52
 43,200 5.42 5.52 5.42 0 0 0
27/04/2018
5.42
 23,300 5.37 5.63 5.32 0 0 0
26/04/2018
5.37
 7,000 5.63 5.63 5.37 0 0 0
24/04/2018
5.63
 12,500 5.63 5.63 5.12 0 0 0
23/04/2018
5.63
 34,800 6.09 6.14 5.52 0 0 0
20/04/2018
6.09
 4,800 6.14 6.14 6.09 0 0 0
19/04/2018
6.14
 1,600 6.14 6.14 6.14 0 0 0
18/04/2018
6.19
 4,500 6.24 6.24 6.19 0 0 0
17/04/2018
6.24
 3,900 6.19 6.24 6.19 0 0 0
16/04/2018
6.19
 12,700 6.34 6.34 6.14 0 0 0
13/04/2018
6.34
 13,600 6.39 6.39 6.24 0 0 0
12/04/2018
6.45
 63,800 6.55 6.55 6.14 0 0 0
11/04/2018
6.60
 20,800 6.70 6.70 6.55 0 0 0
10/04/2018
6.70
 18,300 6.75 6.75 6.70 0 0 0
09/04/2018
6.80
 30,800 6.80 6.85 6.70 0 0 0
06/04/2018
6.85
 28,800 6.70 6.85 6.70 0 0 0
05/04/2018
6.65
 18,500 6.70 6.70 6.60 0 0 0
04/04/2018
6.70
 30,700 6.70 6.70 6.60 0 0 0
03/04/2018
6.70
 17,100 6.70 6.70 6.65 0 0 0
02/04/2018
6.75
 20,500 6.70 6.75 6.65 0 0 0
30/03/2018
6.75
 21,800 6.70 6.75 6.60 0 0 0
29/03/2018
6.70
 23,800 6.70 6.75 6.65 0 0 0
28/03/2018
6.70
 17,000 6.70 6.75 6.65 0 0 0
27/03/2018
6.75
 27,000 6.75 6.80 6.65 0 0 0
26/03/2018
6.75
 31,300 6.70 6.75 6.65 0 0 0
23/03/2018
6.70
 20,300 6.75 6.75 6.65 0 0 0
22/03/2018
6.75
 22,400 6.75 6.80 6.70 0 0 0
21/03/2018
6.75
 24,500 6.85 6.85 6.75 0 0 0
20/03/2018
6.85
 46,600 6.85 6.91 6.80 0 0 0
19/03/2018
6.91
 81,000 6.60 6.91 6.39 0 0 0
16/03/2018
6.60
 51,000 6.85 6.85 6.55 0 0 0
15/03/2018
6.85
 32,500 6.85 6.85 6.75 0 0 0
14/03/2018
6.85
 38,100 6.91 6.96 6.80 0 0 0
13/03/2018
6.91
 46,300 6.85 6.91 6.70 0 0 0
12/03/2018
6.85
 42,900 6.85 6.91 6.80 0 0 0
09/03/2018
6.91
 49,800 6.80 6.96 6.80 0 0 0
08/03/2018
6.85
 50,800 6.80 6.85 6.70 0 0 0
07/03/2018
6.75
 46,600 6.85 6.91 6.70 0 0 0
06/03/2018
6.91
 43,200 6.75 6.91 6.75 0 0 0
05/03/2018
6.75
 7,200 6.80 6.80 6.75 0 0 0
02/03/2018
6.80
 4,800 6.80 6.80 6.75 0 0 0
01/03/2018
6.80
 5,900 6.91 6.91 6.80 0 0 0
28/02/2018
6.91
 10,800 6.85 6.91 6.85 0 0 0
27/02/2018
6.85
 10,200 6.85 6.91 6.85 0 0 0
26/02/2018
6.85
 31,400 6.96 6.96 6.80 0 0 0
23/02/2018
6.96
 20,800 6.96 7.01 6.91 0 0 0
22/02/2018
6.96
 31,300 7.06 7.06 6.91 0 0 0
21/02/2018
7.11
 35,600 7.06 7.11 6.96 0 0 0
13/02/2018
7.06
 35,100 6.85 7.06 6.85 0 0 0
12/02/2018
6.85
 35,000 6.70 6.91 6.70 0 0 0
09/02/2018
6.70
 32,300 6.55 6.70 6.55 0 0 0
08/02/2018
6.80
 22,500 6.91 6.96 6.80 0 0 0
07/02/2018
6.91
 30,800 6.75 6.91 6.75 0 0 0
06/02/2018
6.70
 11,100 6.75 6.75 6.39 0 0 0
05/02/2018
6.85
 35,000 7.01 7.01 6.75 0 0 0
02/02/2018
7.01
 27,600 6.96 7.06 6.85 0 0 0
01/02/2018
6.96
 36,600 7.01 7.01 6.85 0 0 0
31/01/2018
7.01
 25,900 7.01 7.16 7.01 0 0 0
30/01/2018
7.01
 51,200 7.06 7.06 6.85 0 0 0
29/01/2018
7.11
 40,300 7.16 7.37 7.11 0 0 0
26/01/2018
7.11
 40,000 7.01 7.16 6.91 0 0 0
25/01/2018
7.01
 51,000 7.06 7.06 6.91 0 0 0
24/01/2018
7.06
 78,400 7.01 7.11 7.01 0 0 0
23/01/2018
7.01
 48,200 7.01 7.01 6.96 0 0 0
22/01/2018
7.01
 72,800 7.11 7.16 6.91 0 0 0
19/01/2018
7.01
 72,000 6.85 7.16 6.85 0 0 0
18/01/2018
6.85
 57,300 6.91 6.96 6.80 0 0 0
17/01/2018
6.91
 54,300 7.11 7.11 6.91 0 0 0
16/01/2018
7.06
 53,800 7.11 7.16 7.01 0 0 0
15/01/2018
7.06
 73,800 6.80 7.16 6.75 0 0 0
12/01/2018: Quyền mua cổ phiếu: 1/2 Giá: 11 (Volume + 200%, Ratio=2)
12/01/2018
6.75
 66,800 6.34 6.91 6.34 0 0 0
11/01/2018
6.31
 36,900 6.60 6.60 6.31 0 0 0
10/01/2018
6.60
 105,700 6.60 6.69 6.06 0 0 0
09/01/2018
6.60
 70,100 6.69 6.69 6.48 0 0 0
08/01/2018
6.73
 94,300 6.73 6.81 6.65 0 0 0
05/01/2018
6.73
 105,700 6.60 6.81 6.56 0 0 0
04/01/2018
6.65
 106,300 6.52 6.81 6.48 0 0 0

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