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)
03/01/2018
6.56
 83,800 6.60 6.69 6.44 0 0 0
02/01/2018
6.69
 106,200 6.52 7.07 6.48 0 0 0
29/12/2017
7.07
 181,600 7.02 7.65 6.94 0 0 0
28/12/2017
6.98
 130,500 6.35 6.98 6.35 0 0 0
27/12/2017
6.35
 154,600 6.10 6.56 6.10 0 0 0
26/12/2017
6.10
 35,100 6.10 6.10 6.06 0 0 0
25/12/2017
6.10
 40,100 6.10 6.14 6.06 0 0 0
22/12/2017
6.06
 41,100 6.10 6.14 6.06 0 0 0
21/12/2017
6.10
 40,800 6.10 6.14 6.10 0 0 0
20/12/2017
6.10
 40,900 6.10 6.14 6.06 0 0 0
19/12/2017
6.10
 42,300 6.14 6.14 6.06 0 0 0
18/12/2017
6.14
 41,300 6.10 6.14 6.06 0 0 0
15/12/2017
6.14
 40,500 6.10 6.14 6.06 0 0 0
14/12/2017
6.10
 38,900 6.10 6.14 6.06 0 0 0
13/12/2017
6.10
 40,900 6.10 6.14 6.06 0 0 0
12/12/2017
6.10
 41,700 6.14 6.14 6.06 0 0 0
11/12/2017
6.14
 46,600 6.10 6.14 6.06 0 0 0
08/12/2017
6.14
 47,200 6.14 6.14 6.06 0 0 0
07/12/2017
6.10
 26,400 6.10 6.14 6.10 0 0 0
06/12/2017
6.10
 43,800 6.10 6.14 6.06 0 0 0
05/12/2017
6.10
 42,700 6.10 6.14 6.06 0 0 0
04/12/2017
6.14
 44,400 6.10 6.14 6.06 0 0 0
01/12/2017
6.10
 47,700 6.14 6.44 6.06 0 0 0
30/11/2017
6.10
 39,900 6.10 6.14 6.06 0 0 0
29/11/2017
6.06
 46,300 6.10 6.14 6.06 0 0 0
28/11/2017
6.14
 50,900 6.10 6.18 6.10 0 0 0
27/11/2017
6.10
 52,600 6.14 6.18 6.10 0 0 0
24/11/2017
6.14
 52,100 6.10 6.18 6.10 0 0 0
23/11/2017
6.10
 48,200 6.14 6.14 6.10 0 0 0
22/11/2017
6.18
 51,500 6.14 6.18 6.10 0 0 0
21/11/2017
6.14
 46,900 6.14 6.14 6.14 0 0 0
20/11/2017
6.18
 54,400 6.14 6.18 6.10 0 0 0
17/11/2017
6.14
 45,200 6.14 6.18 6.06 0 0 0
16/11/2017
6.14
 40,000 6.14 6.14 6.14 0 0 0
15/11/2017
6.18
 43,200 6.14 6.18 6.10 0 0 0
14/11/2017
6.18
 41,200 6.14 6.18 6.06 0 0 0
13/11/2017
6.18
 50,200 6.14 6.18 6.06 0 0 0
10/11/2017
6.14
 49,500 6.14 6.18 6.06 0 0 0
09/11/2017
6.14
 46,400 6.18 6.18 6.10 0 0 0
08/11/2017
6.18
 49,000 6.18 6.18 6.10 0 0 0
07/11/2017
6.18
 40,500 6.14 6.18 6.10 0 0 0
06/11/2017
6.18
 38,400 6.18 6.22 6.10 0 0 0
03/11/2017
6.18
 45,400 6.14 6.18 6.06 0 0 0
02/11/2017
6.14
 42,100 6.18 6.18 6.10 0 0 0
01/11/2017
6.14
 44,400 6.14 6.18 6.10 0 0 0
31/10/2017
6.18
 51,400 6.18 6.18 6.10 0 0 0
30/10/2017
6.14
 50,700 6.14 6.18 6.10 0 0 0
27/10/2017
6.18
 41,300 6.14 6.18 6.10 0 0 0
26/10/2017
6.14
 34,600 6.14 6.18 6.14 0 0 0
25/10/2017
6.18
 35,700 6.18 6.18 6.14 0 0 0
24/10/2017
6.18
 51,200 6.14 6.18 6.10 0 0 0
23/10/2017
6.10
 35,500 6.14 6.14 6.10 0 0 0
20/10/2017
6.10
 37,300 6.10 6.18 6.10 0 0 0
19/10/2017
6.14
 33,600 6.14 6.18 6.14 0 0 0
18/10/2017
6.22
 57,200 6.14 6.22 6.10 0 0 0
17/10/2017
6.22
 50,700 6.18 6.22 6.10 0 0 0
16/10/2017
6.22
 55,700 6.18 6.22 6.10 0 0 0
13/10/2017
6.22
 64,400 6.18 6.22 6.10 0 0 0
12/10/2017
6.18
 52,900 6.10 6.18 6.10 0 0 0
11/10/2017
6.14
 44,900 6.10 6.18 6.10 0 0 0
10/10/2017
6.18
 47,700 6.14 6.22 6.10 0 0 0
09/10/2017
6.22
 53,400 6.18 6.22 6.06 0 0 0
06/10/2017
6.18
 34,300 6.14 6.18 6.10 0 0 0
05/10/2017
6.18
 42,500 6.14 6.18 6.06 0 0 0
04/10/2017
6.14
 40,900 6.06 6.14 6.06 0 0 0
03/10/2017
6.14
 36,800 6.10 6.14 6.06 0 0 0
02/10/2017
6.14
 42,700 6.14 6.14 6.06 0 0 0
29/09/2017
6.10
 41,000 6.14 6.18 6.06 0 0 0
28/09/2017
6.14
 44,400 6.14 6.18 6.06 0 0 0
27/09/2017
6.18
 36,900 6.10 6.18 6.06 0 0 0
26/09/2017
6.14
 30,100 6.14 6.18 6.14 0 0 0
25/09/2017
6.14
 49,100 6.14 6.18 6.06 0 0 0
22/09/2017
6.18
 63,800 6.14 6.22 6.06 0 0 0
21/09/2017
6.22
 56,900 6.14 6.22 6.14 0 0 0
20/09/2017
6.10
 80,300 6.18 6.22 6.10 0 0 0
19/09/2017
6.18
 70,700 6.14 6.18 6.06 0 0 0
18/09/2017
6.14
 69,300 6.22 6.22 6.06 0 0 0
15/09/2017
6.18
 70,100 6.18 6.22 6.10 0 0 0
14/09/2017
6.18
 65,500 6.10 6.22 6.06 0 0 0
13/09/2017
6.22
 74,100 6.14 6.27 6.06 0 0 0
12/09/2017
6.22
 76,300 6.10 6.22 6.01 0 0 0
11/09/2017
6.18
 56,000 6.18 6.18 6.14 0 0 0
08/09/2017
6.18
 90,700 6.18 6.18 6.01 0 0 0
07/09/2017
6.14
 66,600 6.18 6.22 6.01 0 0 0
06/09/2017
6.14
 80,400 6.18 6.22 6.01 0 0 0
05/09/2017
6.18
 73,900 6.14 6.27 6.06 0 0 0
01/09/2017
6.10
 57,700 6.18 6.18 6.01 0 0 0
31/08/2017
6.14
 56,700 6.10 6.22 6.01 0 0 0
30/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2017
6.10
 77,400 6.06 6.27 6.01 0 0 0
29/08/2017
6.10
 32,700 6.02 6.10 5.90 0 0 0
28/08/2017
5.98
 92,800 5.78 5.98 5.71 0 0 0
25/08/2017
5.82
 58,600 5.86 5.86 5.71 0 0 0
24/08/2017
5.82
 56,000 5.82 5.90 5.74 0 0 0
23/08/2017
5.86
 53,500 5.74 5.86 5.71 0 0 0
22/08/2017
5.78
 35,800 5.78 5.90 5.78 0 0 0
21/08/2017
5.82
 33,700 5.82 5.94 5.71 0 0 0
18/08/2017
5.78
 28,700 5.82 5.82 5.74 0 0 0
17/08/2017
5.82
 35,400 5.90 5.94 5.82 0 0 0
16/08/2017
5.82
 30,000 5.90 5.94 5.78 0 0 0
15/08/2017
5.90
 32,900 5.82 6.10 5.78 0 0 0

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