CTCP Khang Minh Group (gkm)

5.80
0.10
(1.75%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
30.33
 109,200 30 30.33 29.92 0 0 0
17/04/2023
30
 85,407 29.83 30 29.75 0 0 0
14/04/2023
29.83
 92,100 29.92 29.92 29.75 0 0 0
13/04/2023
29.92
 137,000 29.75 29.92 29.67 0 0 0
12/04/2023
29.75
 212,652 29.75 29.92 29.75 0 0 0
11/04/2023
29.75
 148,610 30 30.08 29.75 0 0 0
10/04/2023
30
 135,140 30.25 30.33 30 0 0 0
07/04/2023
30.25
 98,000 30.50 30.58 30.17 0 0 0
06/04/2023
30.50
 150,100 30.67 30.67 30.42 0 0 0
05/04/2023
30.67
 114,100 30.33 30.67 30.33 0 0 0
04/04/2023
30.33
 89,022 30.33 30.42 30.17 0 22 -0.0
03/04/2023
30.33
 77,240 30.33 30.75 30.17 0 0 0
31/03/2023
30.33
 158,660 30.17 30.33 29.08 0 0 0
30/03/2023
30.17
 115,275 30.33 30.50 30 0 0 0
29/03/2023
30.33
 54,400 30.17 30.33 30.08 0 0 0
28/03/2023
30.17
 77,631 30.25 30.33 30 0 0 0
27/03/2023
30.25
 120,260 30.33 30.33 30 0 0 0
24/03/2023
30.33
 129,216 29.92 30.75 29.58 0 0 0
23/03/2023
29.92
 128,190 29.75 30.17 29.75 0 0 0
22/03/2023
29.75
 103,000 29.42 29.75 29.42 0 0 0
21/03/2023
29.42
 150,170 28.92 29.42 28.83 0 0 0
20/03/2023
28.92
 172,022 28.83 28.92 28.67 0 0 0
17/03/2023
28.83
 226,465 28.50 28.92 28.50 0 0 0
16/03/2023
28.50
 181,200 28.75 28.92 28.50 0 0 0
15/03/2023
28.75
 66,380 28.75 28.92 25.92 0 0 0
14/03/2023
28.75
 29,900 28.75 28.92 28.50 0 0 0
13/03/2023
28.75
 185,103 29 29.25 28.75 0 0 0
10/03/2023
29
 70,329 28.83 29 28.67 0 0 0
09/03/2023
28.83
 306,224 28.83 29 27.75 0 0 0
08/03/2023
28.83
 286,800 28.50 28.83 28.42 0 0 0
07/03/2023
28.50
 284,071 27.75 28.58 27.75 0 0 0
06/03/2023
27.75
 123,720 27.33 27.75 27.33 0 0 0
03/03/2023
27.33
 10,400 27.08 27.33 26.92 0 0 0
02/03/2023
27.08
 41,100 26.83 27.08 26.75 0 0 0
01/03/2023
26.83
 203,801 26.67 26.92 26.58 0 0 0
28/02/2023
26.67
 20,410 26.83 27 26.67 0 0 0
27/02/2023
26.83
 101,506 26.75 26.83 26.58 0 0 0
24/02/2023
26.75
 180,400 26.75 26.75 26.25 0 0 0
23/02/2023
26.75
 34,600 26.75 26.92 26.08 0 0 0
22/02/2023
26.75
 96,500 26.67 26.83 26.67 0 0 0
21/02/2023
26.67
 47,400 26.08 26.67 26.08 0 0 0
20/02/2023
26.08
 132,750 25.92 26.08 25.75 0 0 0
17/02/2023
25.92
 64,600 25.83 25.92 25.83 0 0 0
16/02/2023
25.83
 89,800 25.67 25.83 25.50 0 0 0
15/02/2023
25.67
 77,300 25.67 25.83 25.17 0 0 0
14/02/2023
25.67
 186,500 25.58 25.67 25.25 0 0 0
13/02/2023
25.58
 141,800 25.33 25.92 25.25 0 0 0
10/02/2023
25.33
 209,213 24.92 25.33 24.92 0 0 0
09/02/2023
24.92
 55,103 24.83 24.92 24.17 0 0 0
08/02/2023
24.83
 71,000 24.33 24.92 24.17 0 0 0
07/02/2023
24.33
 107,600 24.17 24.50 24.17 0 0 0
06/02/2023
24.17
 74,800 24 24.25 24 0 0 0
03/02/2023
24
 67,300 23.92 24.17 23.92 0 0 0
02/02/2023
23.92
 101,300 23.75 23.92 23.67 0 0 0
01/02/2023
23.75
 91,200 23.75 23.92 23.50 0 0 0
31/01/2023
23.75
 159,803 23.58 23.83 23.50 0 0 0
30/01/2023
23.58
 6,600 23.33 23.58 23.17 0 0 0
27/01/2023
23.33
 600 23.75 23.83 23.33 0 0 0
19/01/2023
23.75
 1,300 23.83 23.83 22.08 0 0 0
18/01/2023
23.83
 105,200 23.58 23.83 21.25 0 0 0
17/01/2023
23.58
 117,300 22.67 23.58 22.33 0 0 0
16/01/2023
22.67
 1,200 22.83 22.83 21.83 0 0 0
13/01/2023
22.83
 252,200 23.08 23.08 22.50 0 0 0
12/01/2023
23.08
 5,400 23.17 23.25 21.33 0 0 0
11/01/2023
23.17
 153,300 23.25 23.25 22.42 0 0 0
10/01/2023
23.25
 19,200 22.83 23.25 22.50 0 0 0
09/01/2023
22.83
 8,900 22.83 23 22.83 0 0 0
06/01/2023
22.83
 121,000 22.42 22.83 22 0 0 0
05/01/2023
22.42
 3,900 22.33 22.42 22.25 0 0 0
04/01/2023
22.33
 9,616 23.58 23.67 21.67 0 0 0
03/01/2023
23.58
 4,210 24 24.08 23.50 0 0 0
30/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/12/2022
24
 10,100 21.82 24 21.92 0 0 0
29/12/2022
21.82
 8,100 21.82 21.89 21.59 0 0 0
28/12/2022
21.82
 8,500 21.82 21.82 20.53 0 0 0
27/12/2022
21.82
 120,400 21.82 21.89 21.21 0 0 0
26/12/2022
21.82
 37,000 21.82 21.89 21.21 0 0 0
23/12/2022
21.82
 63,806 21.36 21.82 20.45 0 0 0
22/12/2022
21.36
 222,900 21.21 21.36 20.91 0 0 0
21/12/2022
21.21
 118,100 20.30 21.21 19.92 0 0 0
20/12/2022
20.30
 28,708 20.15 20.30 18.18 0 0 0
19/12/2022
20.15
 9,056 21.52 21.52 20.15 0 0 0
16/12/2022
21.52
 199,700 21.59 21.59 21.06 0 0 0
15/12/2022
21.59
 325,200 21.82 21.97 21.36 0 0 0
14/12/2022
21.82
 21,724 21.89 21.89 20.53 0 0 0
13/12/2022
21.89
 25,700 22.20 22.35 21.82 0 0 0
12/12/2022
22.20
 21,800 22.20 22.20 21.44 0 0 0
09/12/2022
22.20
 27,900 21.97 22.20 20.53 0 0 0
08/12/2022
21.97
 17,500 22.05 22.05 21.89 0 0 0
07/12/2022
22.05
 16,100 21.82 22.12 21.82 0 0 0
06/12/2022
21.82
 21,780 21.82 21.89 20.45 0 0 0
05/12/2022
21.82
 16,700 21.59 21.82 20.53 0 0 0
02/12/2022
21.59
 29,700 21.44 21.59 21.44 0 0 0
01/12/2022
21.44
 12,100 21.44 21.52 21.29 0 0 0
30/11/2022
21.44
 9,600 21.44 21.44 21.29 0 0 0
29/11/2022
21.44
 13,300 21.44 21.52 20.68 0 0 0
28/11/2022
21.44
 11,500 21.29 21.44 21.29 0 0 0
25/11/2022
21.29
 77,400 21.21 21.36 21.21 0 0 0
24/11/2022
21.21
 10,132 21.29 21.36 21.21 0 0 0
23/11/2022
21.29
 16,000 21.29 21.29 19.70 0 0 0
22/11/2022
21.29
 28,825 21.21 21.36 21.21 20 20 0

Chính sách bảo mật | Điều khoản sử dụng |