CTCP Kiên Hùng (khs)

12.10
0.60
(5.22%)
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) 		-0.50 -4.17% 216,409 0 0
11.10
12.20
11.50
2 tháng
(2024-09-23) 		0 0% 252,009 0 0
11.10
12.20
11.50
3 tháng
(2024-08-23) 		0.10 0.88% 256,527 0 0
11.10
12.20
11.50
6 tháng
(2024-05-27) 		1.50 15% 278,364 0 0
10
15.10
11.50
12 tháng
(2023-11-27) 		1.70 17.35% 435,822 -5,900 -0.1
8.80
15.10
11.50
24 tháng
(2022-12-02) 		-3.21 -21.81% 598,972 -32,719 -0.4
8.80
22.50
11.50
36 tháng
(2021-12-07) 		-9.54 -45.35% 957,767 -21,819 -0.0
8.80
32.73
11.50
60 tháng
(2019-12-18) 		4.74 70.13% 2,533,083 -49,175 -0.4
6.76
32.73
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
13.69
 2,000 12.67 13.69 11.47 0 0 0
21/11/2022
12.67
 100 11.56 12.67 12.67 0 0 0
18/11/2022
11.56
 4,101 12.30 12.30 11.56 0 4,000 -0.1
17/11/2022
12.30
 12,300 11.19 12.30 10.82 0 0 0
16/11/2022
11.19
 2,779 10.92 11.93 9.90 200 0 0.0
15/11/2022
10.92
 10,000 11.93 11.93 10.92 0 0 0
14/11/2022
11.93
 11,400 13.23 13.23 11.93 0 0 0
11/11/2022
13.23
 3,100 13.23 13.23 13.23 0 0 0
10/11/2022
13.23
 0 13.23 13.23 13.23 0 0 0
09/11/2022
13.23
 0 13.23 13.23 13.23 0 0 0
08/11/2022
13.23
 5,419 12.03 13.23 13.23 0 0 0
07/11/2022
12.03
 5,104 12.77 13.97 12.03 0 0 0
04/11/2022
12.77
 13,200 14.06 15.45 12.67 0 0 0
03/11/2022
14.06
 0 14.06 14.06 14.06 0 0 0
02/11/2022
14.06
 5,200 15.54 15.54 14.06 0 0 0
01/11/2022
15.54
 1,485 14.15 15.54 15.45 0 0 0
31/10/2022
14.15
 300 13.04 14.15 12.03 0 0 0
28/10/2022
13.04
 1,100 13.04 13.04 13.04 0 0 0
27/10/2022
13.04
 209 11.93 13.04 11.19 0 0 0
26/10/2022
11.93
 10,200 13.04 13.04 11.93 0 0 0
25/10/2022
13.04
 7,700 14.43 14.43 13.04 0 0 0
24/10/2022
14.43
 4,200 13.14 14.43 12.03 700 0 0.0
21/10/2022
13.14
 100 13.60 13.60 13.14 0 0 0
20/10/2022
13.60
 2,400 13.60 14.89 13.60 0 0 0
19/10/2022
13.60
 700 14.62 16.00 13.60 0 0 0
18/10/2022
14.62
 800 13.41 14.62 13.51 100 0 0.0
17/10/2022
13.41
 2,000 14.34 14.34 13.41 0 0 0
14/10/2022
14.34
 100 15.91 15.91 14.34 0 0 0
13/10/2022
15.91
 0 15.91 15.91 15.91 0 0 0
12/10/2022
15.91
 0 15.91 15.91 15.91 0 0 0
11/10/2022
15.91
 0 15.91 15.91 15.91 0 0 0
10/10/2022
15.91
 101 16.00 16.00 15.91 0 0 0
07/10/2022
16.00
 0 16.00 16.00 16.00 0 0 0
06/10/2022
16.00
 0 16.00 16.00 16.00 0 0 0
05/10/2022
16.00
 300 14.80 16.10 16.00 0 0 0
04/10/2022
14.80
 3,400 15.36 15.36 14.80 0 0 0
03/10/2022
15.36
 6,300 17.02 17.02 15.36 0 0 0
30/09/2022
17.02
 0 17.02 17.02 17.02 0 0 0
29/09/2022
17.02
 5,700 17.11 17.11 15.45 0 0 0
28/09/2022
17.11
 2,300 18.96 18.96 17.11 0 0 0
27/09/2022
18.96
 100 18.22 18.96 18.96 0 0 0
26/09/2022
18.22
 100 17.39 18.22 18.22 0 0 0
23/09/2022
17.39
 100 16.37 17.39 17.39 0 0 0
22/09/2022
16.37
 100 14.89 16.37 16.37 0 0 0
21/09/2022
14.89
 300 16.28 16.28 14.80 0 0 0
20/09/2022
16.28
 100 14.89 16.28 16.28 0 0 0
19/09/2022
14.89
 4,300 14.80 14.89 14.80 1,000 0 0.0
16/09/2022
14.80
 88 14.80 14.80 14.80 0 0 0
15/09/2022
14.80
 0 14.80 14.80 14.80 0 0 0
14/09/2022
14.80
 160 16.19 16.19 14.80 0 0 0
13/09/2022
16.19
 0 16.19 16.19 16.19 0 0 0
12/09/2022
16.19
 53 16.19 16.19 16.19 0 0 0
09/09/2022
16.19
 0 16.19 16.19 16.19 0 0 0
08/09/2022
16.19
 500 15.26 16.74 15.26 100 0 0.0
07/09/2022
15.26
 100 14.89 15.26 15.26 0 0 0
06/09/2022
14.89
 0 14.89 14.89 14.89 0 0 0
05/09/2022
14.89
 0 14.89 14.89 14.89 0 0 0
31/08/2022
14.89
 100 15.82 15.82 14.89 0 0 0
30/08/2022
15.82
 0 15.82 15.82 15.82 0 0 0
29/08/2022
15.82
 0 15.82 15.82 15.82 0 0 0
26/08/2022
15.82
 0 15.82 15.82 15.82 0 0 0
25/08/2022
15.82
 200 17.30 17.30 15.63 0 0 0
24/08/2022
17.30
 3,200 15.73 17.30 14.52 0 0 0
23/08/2022
15.73
 100 15.73 15.73 15.73 0 0 0
22/08/2022
15.73
 500 15.91 15.91 15.73 0 0 0
19/08/2022
15.91
 0 15.91 15.91 15.91 0 0 0
18/08/2022
15.91
 1,100 15.91 17.48 15.91 0 0 0
17/08/2022
15.91
 1,800 17.21 18.78 15.91 100 0 0.0
16/08/2022
17.21
 600 18.87 18.87 17.02 0 0 0
15/08/2022
18.87
 5,000 17.21 18.87 16.74 0 0 0
12/08/2022
17.21
 300 17.21 17.21 17.21 0 0 0
11/08/2022
17.21
 900 18.78 18.78 17.21 0 0 0
10/08/2022
18.78
 1,000 18.78 18.78 18.78 0 0 0
09/08/2022
18.78
 100 17.30 18.78 18.78 0 0 0
08/08/2022
17.30
 0 17.30 17.30 17.30 0 0 0
05/08/2022
17.30
 1,900 17.21 17.48 17.30 1,000 0 0.0
04/08/2022
17.21
 0 17.21 17.21 17.21 0 0 0
03/08/2022
17.21
 13,000 19.06 19.06 17.21 0 0 0
02/08/2022
19.06
 0 19.06 19.06 19.06 0 0 0
01/08/2022
19.06
 13,307 21.09 21.09 19.06 0 0 0
29/07/2022
21.09
 0 21.09 21.09 21.09 0 0 0
28/07/2022
21.09
 12,201 21.92 21.92 19.80 0 0 0
27/07/2022
21.92
 1,000 24.33 24.33 21.92 0 0 0
26/07/2022
24.33
 0 24.33 24.33 24.33 0 0 0
25/07/2022
24.33
 0 24.33 24.33 24.33 0 0 0
22/07/2022
24.33
 31,700 22.57 24.33 20.35 0 0 0
21/07/2022
22.57
 7,000 25.07 26.83 22.57 0 0 0
20/07/2022
25.07
 427 22.85 25.07 25.07 0 0 0
19/07/2022
22.85
 8,000 25.35 25.35 22.85 0 0 0
18/07/2022
25.35
 400 25.44 25.44 23.13 0 0 0
15/07/2022
25.44
 0 25.44 25.44 25.44 0 0 0
14/07/2022
25.44
 0 25.44 25.44 25.44 0 0 0
13/07/2022
25.44
 2,100 28.21 28.21 25.44 0 0 0
12/07/2022
28.21
 0 28.21 28.21 28.21 0 0 0
11/07/2022
28.21
 100 30.43 30.43 28.21 0 0 0
08/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0
07/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0
06/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0
05/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0
04/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |