CTCP Khang Minh Group (gkm)

5.90
0.20
(3.51%)
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)
22/11/2022
21.29
 28,825 21.21 21.36 21.21 20 20 0
21/11/2022
21.21
 2,100 21.14 21.21 20.68 0 0 0
18/11/2022
21.14
 37,700 20.91 21.14 18.86 0 0 0
17/11/2022
20.91
 35,600 20.91 20.91 20.76 0 0 0
16/11/2022
20.91
 63,400 20.91 20.91 19.70 0 0 0
15/11/2022
20.91
 12,000 20.83 20.91 18.79 0 0 0
14/11/2022
20.83
 24,700 20.45 20.83 20.45 0 0 0
11/11/2022
20.45
 36,900 22.65 22.65 20.45 0 0 0
10/11/2022
22.65
 79,800 23.48 23.56 21.97 0 0 0
09/11/2022
23.48
 76,500 23.48 23.48 22.73 0 0 0
08/11/2022
23.48
 108,400 23.48 23.56 22.73 0 0 0
07/11/2022
23.48
 99,900 23.48 23.64 22.88 0 0 0
04/11/2022
23.48
 92,900 23.86 23.86 22.35 0 0 0
03/11/2022
23.86
 163,400 23.86 23.86 22.73 0 0 0
02/11/2022
23.86
 285,600 23.86 23.94 23.11 0 0 0
01/11/2022
23.86
 131,200 24.32 24.47 23.48 0 0 0
31/10/2022
24.32
 111,500 24.24 24.39 23.33 0 0 0
28/10/2022
24.24
 146,600 24.17 24.32 23.26 0 0 0
27/10/2022
24.17
 72,500 24.24 24.55 23.48 0 0 0
26/10/2022
24.24
 105,802 24.24 24.47 23.94 0 0 0
25/10/2022
24.24
 92,700 25.38 25.38 24.24 0 0 0
24/10/2022
25.38
 88,700 25.76 25.76 23.18 0 0 0
21/10/2022
25.76
 137,900 25.76 25.91 25.45 0 0 0
20/10/2022
25.76
 121,300 25.76 25.91 25.45 0 0 0
19/10/2022
25.76
 131,600 25.76 25.91 25.53 0 0 0
18/10/2022
25.76
 142,900 25.76 25.98 25.15 0 0 0
17/10/2022
25.76
 229,200 25.76 25.83 25.38 0 0 0
14/10/2022
25.76
 139,000 25.53 25.76 25.45 0 0 0
13/10/2022
25.53
 227,100 25.61 25.68 23.18 0 0 0
12/10/2022
25.61
 179,500 26.06 26.06 25.53 0 0 0
11/10/2022
26.06
 124,700 26.67 26.82 26.06 0 0 0
10/10/2022
26.67
 198,503 26.97 27.20 26.59 0 0 0
07/10/2022
26.97
 192,100 27.12 27.20 26.36 0 0 0
06/10/2022
27.12
 455,645 27.20 27.35 26.89 0 0 0
05/10/2022
27.20
 141,001 27.42 27.50 27.12 0 0 0
04/10/2022
27.42
 255,600 27.58 27.58 27.35 0 0 0
03/10/2022
27.58
 527,360 27.42 27.65 27.35 0 0 0
30/09/2022
27.42
 214,700 27.50 27.65 27.20 0 0 0
29/09/2022
27.50
 120,701 27.65 27.73 27.50 0 0 0
28/09/2022
27.65
 227,800 27.73 27.73 27.50 0 0 0
27/09/2022
27.73
 213,500 27.50 27.73 27.42 0 0 0
26/09/2022
27.50
 220,700 28.26 28.33 27.35 0 0 0
23/09/2022
28.26
 380,300 27.73 28.26 27.50 0 0 0
22/09/2022
27.73
 231,100 27.27 27.73 27.05 0 0 0
21/09/2022
27.27
 366,918 27.50 27.73 26.67 400 0 0.0
20/09/2022
27.50
 351,640 27.42 27.50 26.14 0 0 0
19/09/2022
27.42
 327,803 27.58 27.65 26.89 0 0 0
16/09/2022
27.58
 313,540 27.58 27.65 27.42 0 0 0
15/09/2022
27.58
 366,410 27.58 27.73 27.50 0 10 -0.0
14/09/2022
27.58
 330,500 27.27 27.58 26.52 0 0 0
13/09/2022
27.27
 316,857 27.73 27.80 25 0 0 0
12/09/2022
27.73
 183,824 27.80 27.88 27.65 0 0 0
09/09/2022
27.80
 212,100 27.95 28.03 27.35 0 0 0
08/09/2022
27.95
 240,700 28.03 28.11 27.73 0 0 0
07/09/2022
28.03
 115,000 28.26 28.41 28.03 0 0 0
06/09/2022
28.26
 210,900 28.79 28.86 28.26 0 0 0
05/09/2022
28.79
 238,113 28.56 28.79 28.56 0 0 0
31/08/2022
28.56
 229,300 28.71 28.86 28.33 0 0 0
30/08/2022
28.71
 262,057 28.79 28.86 28.48 0 0 0
29/08/2022
28.79
 294,400 28.79 28.86 28.48 0 0 0
26/08/2022
28.79
 125,300 28.79 28.94 28.56 0 0 0
25/08/2022
28.79
 207,700 28.64 29.47 28.56 0 0 0
24/08/2022
28.64
 95,913 28.64 28.79 28.41 0 1,000 -0.0
23/08/2022
28.64
 157,400 29.39 29.39 28.26 0 0 0
22/08/2022
29.39
 134,603 31.44 31.44 28.71 0 600 -0.0
19/08/2022
31.44
 112,601 32.12 32.12 31.36 0 0 0
18/08/2022
32.12
 236,000 32.50 32.58 31.89 0 0 0
17/08/2022
32.50
 135,000 32.50 32.58 32.12 0 0 0
16/08/2022
32.50
 139,900 32.73 32.73 32.42 0 0 0
15/08/2022
32.73
 80,800 32.65 32.95 32.58 0 0 0
12/08/2022
32.65
 72,700 32.80 32.80 32.12 0 0 0
11/08/2022
32.80
 81,400 32.95 33.11 32.42 0 2,000 -0.1
10/08/2022
32.95
 34,900 33.03 33.33 32.58 0 0 0
09/08/2022
33.03
 62,306 33.48 33.64 32.58 0 0 0
08/08/2022
33.48
 113,900 34.62 34.62 33.48 0 0 0
05/08/2022
34.62
 92,700 34.85 34.85 33.86 0 0 0
04/08/2022
34.85
 81,500 34.92 34.92 34.77 0 0 0
03/08/2022
34.92
 96,100 34.62 34.92 34.55 0 0 0
02/08/2022
34.62
 44,100 34.70 34.77 34.47 0 0 0
01/08/2022
34.70
 280,900 34.70 34.92 34.62 0 0 0
29/07/2022
34.70
 98,900 34.55 34.70 34.32 0 0 0
28/07/2022
34.55
 234,500 34.39 34.55 34.32 0 0 0
27/07/2022
34.39
 123,700 34.55 34.62 34.39 0 0 0
26/07/2022
34.55
 217,800 34.55 34.55 34.39 0 0 0
25/07/2022
34.55
 201,600 34.70 34.85 34.32 0 0 0
22/07/2022
34.70
 124,800 34.62 34.70 34.47 0 0 0
21/07/2022
34.62
 20,300 34.77 34.85 34.62 0 0 0
20/07/2022
34.77
 104,100 34.70 34.92 34.24 0 0 0
19/07/2022
34.70
 130,600 34.62 34.85 34.39 0 0 0
18/07/2022
34.62
 40,800 34.92 35 34.32 0 0 0
15/07/2022
34.92
 38,900 34.85 35.08 34.55 0 0 0
14/07/2022
34.85
 41,200 34.55 34.85 34.55 0 0 0
13/07/2022
34.55
 51,020 34.32 34.55 34.02 0 0 0
12/07/2022
34.32
 341,600 34.17 34.39 33.79 0 0 0
11/07/2022
34.17
 38,105 34.77 34.85 34.09 0 0 0
08/07/2022
34.77
 33,800 34.70 34.85 34.24 0 0 0
07/07/2022
34.70
 33,900 34.47 34.70 34.39 0 0 0
06/07/2022
34.47
 52,000 34.55 34.62 34.24 0 0 0
05/07/2022
34.55
 57,515 34.77 34.92 34.17 0 0 0
04/07/2022
34.77
 65,000 34.92 35.23 34.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |