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)
04/06/2018
4.10
 0 4.10 4.10 4.10 0 0 0
01/06/2018
4.10
 100 4.10 4.10 4.10 0 0 0
31/05/2018
4.10
 6,700 4.54 4.54 4.07 0 0 0
30/05/2018
4.34
 0 4.34 4.34 4.34 0 0 0
29/05/2018
4.34
 149 4.34 4.34 4.34 0 0 0
28/05/2018
4.00
 800 4.04 4.04 4.00 0 0 0
25/05/2018
4.21
 0 4.21 4.21 4.21 0 0 0
24/05/2018
4.21
 0 4.21 4.21 4.21 0 0 0
23/05/2018
4.21
 1,100 4.07 4.21 4.07 0 0 0
22/05/2018
4.21
 3,600 4.07 4.21 4.07 0 0 0
21/05/2018
4.24
 600 4.10 4.24 4.10 0 0 0
18/05/2018
4.31
 100 4.31 4.31 4.31 0 0 0
17/05/2018
4.21
 9,100 4.14 4.21 4.14 0 0 0
16/05/2018
4.17
 91,400 4.17 4.24 4.17 0 0 0
15/05/2018
4.17
 651 4.17 4.17 4.17 0 0 0
14/05/2018
4.17
 4,700 4.21 4.21 4.17 0 0 0
11/05/2018
4.07
 400 4.07 4.07 4.07 0 0 0
10/05/2018
4.34
 3,000 4.34 4.34 4.34 3,000 0 0.0
09/05/2018
4.34
 0 4.34 4.34 4.34 0 0 0
08/05/2018
4.34
 10,200 4.21 4.34 4.00 0 0 0
07/05/2018
4.37
 2,100 4.21 4.37 4.17 0 0 0
04/05/2018
4.37
 0 4.37 4.37 4.37 0 0 0
03/05/2018
4.37
 2,900 4.17 4.37 4.04 0 0 0
02/05/2018
4.27
 0 4.27 4.27 4.27 0 0 0
27/04/2018
4.27
 600 4.27 4.27 4.07 0 0 0
26/04/2018
4.14
 100 4.14 4.14 4.14 0 0 0
24/04/2018
4.14
 4,200 4.21 4.21 4.14 0 0 0
23/04/2018
4.14
 0 4.14 4.14 4.14 0 0 0
20/04/2018
4.14
 200 4.14 4.14 4.14 0 0 0
19/04/2018
4.27
 100 4.27 4.27 4.27 0 0 0
18/04/2018
4.27
 24,200 4.34 4.34 4.27 5,000 4,200 0.0
17/04/2018
4.27
 2,300 4.31 4.31 4.27 0 0 0
16/04/2018
4.27
 1,000 4.27 4.27 4.27 0 0 0
13/04/2018
4.24
 5,900 4.24 4.34 4.24 100 0 0.0
12/04/2018
4.24
 2,300 4.24 4.24 4.24 0 0 0
11/04/2018
4.31
 5,200 4.24 4.31 4.24 0 0 0
10/04/2018
4.24
 0 4.24 4.24 4.24 0 0 0
09/04/2018
4.24
 2,700 4.27 4.27 4.24 200 0 0.0
06/04/2018
4.27
 15,400 4.24 4.27 4.24 14,000 0 0.2
05/04/2018
4.24
 0 4.24 4.24 4.24 0 0 0
04/04/2018
4.24
 5,700 4.37 4.37 4.17 2,900 0 0.0
03/04/2018
4.37
 0 4.37 4.37 4.37 0 0 0
02/04/2018
4.37
 25,100 4.37 4.37 4.34 24,000 10,000 0.2
30/03/2018
4.37
 2,600 4.37 4.37 4.34 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
4.41
 7,100 4.51 4.51 4.21 500 0 0.0
28/03/2018
4.14
 3,200 4.11 4.14 4.02 0 0 0
27/03/2018
4.26
 2,100 4.32 4.32 4.26 0 0 0
26/03/2018
3.99
 5,500 3.96 3.99 3.93 0 0 0
23/03/2018
4.05
 1,000 4.05 4.05 4.05 0 0 0
22/03/2018
4.02
 0 4.02 4.02 4.02 0 0 0
21/03/2018
4.02
 2,600 4.05 4.05 4.02 0 1,100 0.0
20/03/2018
4.05
 2,700 4.08 4.08 4.05 0 0 0
19/03/2018
4.08
 7,600 4.08 4.08 4.02 3,000 0 0.0
16/03/2018
4.05
 2,600 4.02 4.05 3.99 0 0 0
15/03/2018
4.05
 5,800 4.08 4.08 4.05 0 0 0
14/03/2018
4.17
 200 4.08 4.17 4.08 0 0 0
13/03/2018
4.08
 1,900 4.29 4.29 4.08 0 0 0
12/03/2018
4.29
 1,500 3.90 4.29 3.90 200 0 0.0
09/03/2018
3.90
 5,200 3.96 3.96 3.90 3,000 3,000 0
08/03/2018
3.93
 25,000 4.02 4.02 3.93 0 0 0
07/03/2018
4.08
 100 4.08 4.08 4.08 0 0 0
06/03/2018
4.08
 2,000 4.08 4.08 4.08 0 0 0
05/03/2018
4.05
 4,400 3.99 4.05 3.99 0 0 0
02/03/2018
4.08
 5,500 3.90 4.08 3.90 0 0 0
01/03/2018
4.08
 5,700 4.41 4.41 4.05 100 0 0.0
28/02/2018
4.14
 4,600 4.02 4.14 3.96 100 0 0.0
27/02/2018
4.17
 0 4.17 4.17 4.17 0 0 0
26/02/2018
4.17
 1,500 4.20 4.20 4.17 600 0 0.0
23/02/2018
4.20
 11,700 4.23 4.23 4.20 2,900 0 0.0
22/02/2018
4.41
 0 4.41 4.41 4.41 0 0 0
21/02/2018
4.41
 100 4.41 4.41 4.41 100 0 0.0
13/02/2018
4.14
 200 4.14 4.14 4.14 0 0 0
12/02/2018
4.23
 0 4.23 4.23 4.23 0 0 0
09/02/2018
4.23
 3,100 4.08 4.23 4.02 0 0 0
08/02/2018
4.26
 5,200 4.08 4.26 4.05 0 0 0
07/02/2018
4.38
 10,813 4.11 4.38 4.05 3,000 0 0.0
06/02/2018
4.50
 0 4.50 4.50 4.50 0 0 0
05/02/2018
4.50
 3,150 4.47 4.50 4.47 500 0 0.0
02/02/2018
4.14
 17,300 4.08 4.14 4.05 2,000 0 0.0
01/02/2018
4.08
 9,200 4.20 4.20 4.08 0 0 0
31/01/2018
4.23
 24,100 4.23 4.29 4.23 16,500 21,200 -0.1
30/01/2018
4.23
 4,250 4.50 4.50 4.23 2,000 0 0.0
29/01/2018
4.50
 1,500 4.59 4.59 4.50 0 0 0
26/01/2018
4.59
 5,400 4.59 4.62 4.56 4,500 0 0.1
25/01/2018
4.56
 18,119 4.80 4.80 4.56 11,000 0 0.2
24/01/2018
4.95
 0 4.95 4.95 4.95 0 0 0
23/01/2018
4.95
 200 4.65 5.10 4.95 100 0 0.0
22/01/2018
4.65
 10,000 4.62 4.65 4.62 0 0 0
19/01/2018
4.59
 14,000 4.56 4.65 4.56 0 0 0
18/01/2018
4.56
 500 4.53 4.56 4.53 0 0 0
17/01/2018
4.65
 9,601 4.65 4.65 4.62 0 0 0
16/01/2018
4.65
 34,100 4.65 4.65 4.56 0 17,500 -0.3
15/01/2018
4.65
 4,070 4.74 4.74 4.62 0 0 0
12/01/2018
4.74
 31,000 4.77 4.77 4.62 0 0 0
11/01/2018
4.80
 7,510 4.80 4.86 4.71 200 0 0.0
10/01/2018
4.83
 13,000 4.89 4.89 4.83 0 0 0
09/01/2018
4.89
 29,442 4.83 4.92 4.80 0 0 0
08/01/2018
4.89
 48,100 4.89 4.92 4.83 0 5,100 -0.1
05/01/2018
4.89
 13,443 4.89 4.89 4.86 100 0 0.0
04/01/2018
5.01
 34,347 4.95 5.01 4.62 10,800 13,000 0.0

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