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)
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 4.00 4.00 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 4.07 4.07 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 4.14 4.14 4.04 0 0 0
05/06/2018
4.14
 500 4.10 4.14 4.14 0 0 0
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 4.34 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 4.00 4.34 4.34 0 0 0
28/05/2018
4.00
 800 4.21 4.21 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 4.21 4.21 4.07 0 0 0
22/05/2018
4.21
 3,600 4.24 4.24 4.07 0 0 0
21/05/2018
4.24
 600 4.31 4.31 4.10 0 0 0
18/05/2018
4.31
 100 4.21 4.31 4.31 0 0 0
17/05/2018
4.21
 9,100 4.17 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 4.07 4.21 4.17 0 0 0
11/05/2018
4.07
 400 4.34 4.34 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 4.37 4.37 4.00 0 0 0
07/05/2018
4.37
 2,100 4.37 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 4.27 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 4.14 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 4.14 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 4.27 4.27 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 4.27 4.34 4.27 5,000 4,200 0.0
17/04/2018
4.27
 2,300 4.27 4.31 4.27 0 0 0
16/04/2018
4.27
 1,000 4.24 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 4.31 4.31 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 4.41 4.41 4.34 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
4.41
 7,100 4.14 4.51 4.21 500 0 0.0
28/03/2018
4.14
 3,200 4.26 4.26 4.02 0 0 0
27/03/2018
4.26
 2,100 3.99 4.32 4.26 0 0 0
26/03/2018
3.99
 5,500 4.05 4.05 3.93 0 0 0
23/03/2018
4.05
 1,000 4.02 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 4.05 4.08 4.02 3,000 0 0.0
16/03/2018
4.05
 2,600 4.05 4.05 3.99 0 0 0
15/03/2018
4.05
 5,800 4.17 4.17 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 3.93 3.96 3.90 3,000 3,000 0
08/03/2018
3.93
 25,000 4.08 4.08 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 4.05 4.08 4.08 0 0 0
05/03/2018
4.05
 4,400 4.08 4.08 3.99 0 0 0
02/03/2018
4.08
 5,500 4.08 4.08 3.90 0 0 0
01/03/2018
4.08
 5,700 4.14 4.41 4.05 100 0 0.0
28/02/2018
4.14
 4,600 4.17 4.17 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 4.41 4.41 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 4.14 4.41 4.41 100 0 0.0
13/02/2018
4.14
 200 4.23 4.23 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 4.26 4.26 4.02 0 0 0
08/02/2018
4.26
 5,200 4.38 4.38 4.05 0 0 0
07/02/2018
4.38
 10,813 4.50 4.50 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 4.14 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 4.23 4.23 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

Chính sách bảo mật | Điều khoản sử dụng |