Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	32.50	1,054,900	32.80	32.90	31.10	200	0	0.0
30/01/2024	33	1,303,805	33.20	33.40	32.20	2,500	1,200	0.0
29/01/2024	33.30	609,100	33.10	33.30	32.20	0	0	0
26/01/2024	33.20	975,909	33.20	33.20	32	0	0	0
25/01/2024	33	1,150,409	32.80	33	31.80	0	4,500	-0.1
24/01/2024	32.80	415,200	32.70	32.80	31.70	0	0	0
23/01/2024	32.70	727,300	32.60	32.70	31.70	0	0	0
22/01/2024	32.60	188,132	32.50	32.70	31.50	0	100	-0.0
19/01/2024	32.50	649,900	32.10	32.60	31	0	0	0
18/01/2024	32.20	483,500	33	33	32.20	0	0	0
17/01/2024	33	334,606	33.30	33.40	32.20	0	0	0
16/01/2024	33.50	802,725	33.70	33.80	32.30	0	0	0
15/01/2024	33.70	773,200	33.90	33.90	32.10	0	0	0
12/01/2024	33.90	379,300	33.80	34	32.30	0	0	0
11/01/2024	33.80	1,449,500	33.80	34	32.20	0	0	0
10/01/2024	34	659,031	34.20	34.50	32.60	0	0	0
09/01/2024	34.10	913,853	34	34.10	32.20	0	0	0
08/01/2024	34	828,700	33.90	34	32.10	0	0	0
05/01/2024	33.90	231,201	33.70	33.90	32.30	0	0	0
04/01/2024	33.70	248,301	34.10	34.70	33.70	0	0	0
03/01/2024	35	411,600	35.20	36	33.50	0	0	0
02/01/2024	36	22,753	36	36.10	35.50	0	0	0
29/12/2023	36	189,600	35.80	36	32.60	0	0	0
28/12/2023	35.80	44,000	35.60	35.80	33.70	0	0	0
27/12/2023	35.60	352,800	35	35.60	33.80	0	1,100	-0.0
26/12/2023	35	905,600	34.10	35.10	32.20	0	0	0
25/12/2023	34.10	493,800	33.10	34.10	33.10	300	0	0.0
22/12/2023	33.10	1,112,300	32.40	33.10	31	0	0	0
21/12/2023	32.40	676,800	32.10	32.40	31	0	0	0
20/12/2023	32.10	610,300	32.40	32.40	31.30	0	0	0
19/12/2023	32.40	371,300	32.20	32.40	31	0	0	0
18/12/2023	32.20	329,700	32.40	32.40	31	0	0	0
15/12/2023	32.40	480,800	32.20	32.40	30.30	0	0	0
14/12/2023	32.20	760,200	31.70	32.20	29.90	0	0	0
13/12/2023	31.70	322,100	32.30	32.30	30.90	0	0	0
12/12/2023	32.30	623,400	32.70	32.70	30.80	0	0	0
11/12/2023	32.70	828,500	32.60	32.70	30.70	0	0	0
08/12/2023	32.60	603,400	32.50	32.60	31.80	0	0	0
07/12/2023	32.50	835,900	32.50	32.50	31.90	0	0	0
06/12/2023	32.50	884,200	32.40	32.50	31.90	0	0	0
05/12/2023	32.40	685,600	32.10	32.40	31.90	0	0	0
04/12/2023	32.10	423,300	32.10	32.20	31.50	0	0	0
01/12/2023	32.10	623,900	32	32.10	31	0	0	0
30/11/2023	32	823,000	32	32	31	0	0	0
29/11/2023	32	818,100	32	32.10	30.50	0	0	0
28/11/2023	32	788,600	32.30	32.30	31.90	0	0	0
27/11/2023	32.30	475,600	32.70	32.70	32.20	0	0	0
24/11/2023	32.70	635,700	33	33.20	31	0	0	0
23/11/2023	33	487,900	33.30	33.40	32.90	0	0	0
22/11/2023	33.30	458,000	32.90	33.30	32.40	0	0	0
21/11/2023	32.90	527,700	32.70	33.10	32	0	0	0
20/11/2023	32.70	179,700	33	33.20	32.10	0	0	0
17/11/2023	33	916,200	33.70	33.70	32.70	0	0	0
16/11/2023	33.70	124,300	33.90	33.90	32.70	100	0	0.0
15/11/2023	33.90	695,800	34.10	34.10	32.80	6,000	0	0.2
14/11/2023	34.10	229,600	34.10	34.10	33.20	0	0	0
13/11/2023	34.10	323,100	34.60	34.60	34	5,000	6,000	-0.0
10/11/2023	34.60	263,400	34.50	34.60	33.90	0	0	0
09/11/2023	34.50	1,175,000	34.10	34.50	34	4,200	400	0.1
08/11/2023	34.10	792,300	34.60	34.60	34.10	6,200	0	0.2
07/11/2023	34.60	419,400	34.60	34.60	33.10	8,800	0	0
06/11/2023	34.60	226,600	34.50	34.60	33.30	0	100	-0.0
03/11/2023	34.50	391,200	34.10	34.50	34	2,200	0	0.1
02/11/2023	34.10	922,300	33.90	34.20	32.80	1,000	600	0.0
01/11/2023	33.90	63,700	33.90	33.90	33.80	0	0	0
31/10/2023	33.90	207,600	34.10	34.10	33.80	400	0	0.0
30/10/2023	34.10	442,500	34	34.10	33.90	1,000	0	0.0
27/10/2023	34	144,500	34.10	34.10	32.70	0	0	0
26/10/2023	34.10	77,700	34.10	34.10	32.50	0	0	0
25/10/2023	34.10	144,100	34.40	34.40	33.90	0	0	0
24/10/2023	34.40	166,800	34	34.40	33.30	0	0	0
23/10/2023	34	114,600	33.80	34.20	33.80	0	0	0
20/10/2023	33.80	48,900	33.70	33.80	33.60	0	0	0
19/10/2023	33.70	194,500	32.90	33.70	32.80	0	0	0
18/10/2023	32.90	561,200	32.80	32.90	32.70	0	0	0
17/10/2023	32.80	296,300	32.80	32.80	32	0	0	0
16/10/2023	32.80	586,400	32.20	32.90	32.20	0	0	0
13/10/2023	32.20	50,400	32.80	32.80	32.20	0	0	0
12/10/2023	32.80	188,200	32.90	32.90	32.80	0	0	0
11/10/2023	32.90	215,200	33.10	33.10	32	15	0	0.0
10/10/2023	33.10	178,900	33	33.10	32.90	0	0	0
09/10/2023	33	219,400	33.20	33.20	31.20	0	0	0
06/10/2023	33.20	376,600	33.40	33.40	31.50	0	0	0
05/10/2023	33.40	159,200	32.60	33.50	30	0	0	0
04/10/2023	32.60	237,100	33.90	33.90	32	0	0	0
03/10/2023	33.90	371,400	34	34	31.90	0	0	0
02/10/2023	34	8,700	34.60	34.60	31.90	0	200	-0.0
29/09/2023	34.60	212,600	34.60	34.80	34.60	0	0	0
28/09/2023	34.60	289,800	34.60	34.70	32.80	0	0	0
27/09/2023	34.60	98,700	34.80	34.90	34.60	0	0	0
26/09/2023	34.80	515,000	35	35.10	34.80	0	0	0
25/09/2023	35	384,700	35.20	35.60	34.90	0	0	0
22/09/2023	35.20	186,200	35.60	35.70	35	0	0	0
21/09/2023	35.60	143,300	35.70	35.90	35.40	0	0	0
20/09/2023	35.70	150,900	35.70	35.80	35.70	0	0	0
19/09/2023	35.70	413,200	35.60	35.90	35.40	0	0	0
18/09/2023	35.60	92,100	36	36.30	35.50	0	0	0
15/09/2023	36	124,500	35.90	36.30	35.90	0	0	0
14/09/2023	35.90	75,600	35.70	35.90	35.30	0	0	0
13/09/2023	35.70	180,500	35.60	35.80	35.30	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-1.20	-17.39%	10,476,808	0	0	5.70 7.70 5.70
2 tháng (2024-09-23)	-16.40	-74.21%	20,590,138	-561,832	-5.4	5.70 22.10 5.70
3 tháng (2024-08-23)	-30.30	-84.17%	22,424,426	-664,432	-8.9	5.70 36 5.70
6 tháng (2024-05-27)	-29.50	-83.81%	28,987,723	-268,632	2.6	5.70 42 5.70
12 tháng (2023-11-27)	-26.60	-82.35%	102,740,513	-223,185	3.2	5.70 42 5.70
24 tháng (2022-12-02)	-15.89	-73.60%	154,362,308	-196,774	3.9	5.70 44.25 5.70
36 tháng (2021-12-07)	-22.63	-79.88%	232,374,467	-259,984	1.1	5.70 44.25 5.70
60 tháng (2019-12-18)	-3.61	-38.75%	372,309,818	-117,184	3.0	5.70 44.25 5.70

CTCP Khang Minh Group (gkm)

THỐNG KÊ GIAO DỊCH