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
(2024-10-23) 		-1.60 -21.33% 10,160,776 0 0
5.70
7.70
5.90
2 tháng
(2024-09-23) 		-16.20 -73.30% 21,000,638 -561,832 -5.4
5.70
22.10
5.90
3 tháng
(2024-08-26) 		-30.10 -83.61% 22,833,708 -664,432 -8.9
5.70
36
5.90
6 tháng
(2024-05-27) 		-29.30 -83.24% 29,398,223 -268,632 2.6
5.70
42
5.90
12 tháng
(2023-11-28) 		-26.10 -81.56% 102,675,413 -223,185 3.2
5.70
42
5.90
24 tháng
(2022-12-05) 		-15.92 -72.96% 154,743,108 -196,774 3.9
5.70
44.25
5.90
36 tháng
(2021-12-08) 		-22.28 -79.06% 232,451,459 -259,984 1.1
5.70
44.25
5.90
60 tháng
(2019-12-19) 		-3.34 -36.17% 372,654,118 -117,184 3.0
5.70
44.25
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
34.92
 67,500 35.45 35.53 34.92 0 0 0
30/06/2022
35.45
 68,511 35.61 35.68 35.23 0 0 0
29/06/2022
35.61
 124,200 35.98 36.06 35.53 0 0 0
28/06/2022
35.98
 449,900 36.21 36.36 35.91 0 0 0
27/06/2022
36.21
 511,100 36.14 36.21 35.68 0 0 0
24/06/2022
36.14
 174,033 36.44 36.59 35.53 0 0 0
23/06/2022
36.44
 100,500 36.29 36.67 36.29 0 0 0
22/06/2022
36.29
 392,500 35.98 36.36 35.98 0 0 0
21/06/2022
35.98
 255,262 35.76 35.98 35.68 0 0 0
20/06/2022
35.76
 208,000 35.38 35.76 35 0 0 0
17/06/2022
35.38
 69,900 35.30 35.38 34.85 0 0 0
16/06/2022
35.30
 144,000 34.77 35.38 34.47 0 0 0
15/06/2022
34.77
 211,000 35.15 35.23 34.47 0 0 0
14/06/2022
35.15
 147,500 35.38 35.53 34.85 0 0 0
13/06/2022
35.38
 163,400 36.14 36.21 34.92 0 0 0
10/06/2022
36.14
 110,509 36.89 36.89 36.14 0 3,000 -0.1
09/06/2022
36.89
 129,909 36.89 37.05 36.67 0 0 0
08/06/2022
36.89
 239,800 37.27 37.42 36.59 0 0 0
07/06/2022
37.27
 109,100 37.95 38.03 37.27 0 0 0
06/06/2022
37.95
 152,100 38.11 38.18 37.27 0 0 0
03/06/2022
38.11
 348,500 38.03 38.18 37.42 0 0 0
02/06/2022
38.03
 227,000 37.73 38.03 37.20 0 0 0
01/06/2022
37.73
 151,100 37.88 38.33 37.27 0 0 0
31/05/2022
37.88
 137,600 38.11 38.26 37.35 0 0 0
30/05/2022
38.11
 146,600 39.39 39.47 37.88 0 0 0
27/05/2022
39.39
 714,000 39.02 39.39 38.64 0 0 0
26/05/2022
39.02
 214,800 39.77 40.15 38.86 0 0 0
25/05/2022
39.77
 143,200 39.32 39.77 39.24 0 0 0
24/05/2022
39.32
 170,300 39.17 39.39 38.03 0 0 0
23/05/2022
39.17
 144,400 39.17 39.47 38.64 0 0 0
20/05/2022
39.17
 161,900 39.17 39.55 38.56 0 0 0
19/05/2022
39.17
 244,330 39.77 39.92 37.35 0 0 0
18/05/2022
39.77
 194,300 40 40.23 39.39 0 0 0
17/05/2022
40
 289,100 39.62 40 39.02 0 0 0
16/05/2022
39.62
 185,900 39.55 40.98 39.55 0 0 0
13/05/2022
39.55
 199,600 39.92 40 39.55 0 9,900 -0.5
12/05/2022
39.92
 211,300 40.23 40.30 39.62 0 0 0
11/05/2022
40.23
 459,100 39.77 40.23 39.17 0 0 0
10/05/2022
39.77
 383,700 39.39 39.77 38.64 0 0 0
09/05/2022
39.39
 229,200 40.91 41.06 39.39 0 0 0
06/05/2022
40.91
 272,900 41.74 41.82 40.15 0 500 -0.0
05/05/2022
41.74
 315,400 41.67 42.05 40.98 0 0 0
04/05/2022
41.67
 703,200 41.21 41.67 41.21 0 2,000 -0.1
29/04/2022
41.21
 630,412 40.68 41.21 40.68 0 0 0
28/04/2022
40.68
 379,500 39.85 40.68 39.17 0 0 0
27/04/2022
39.85
 445,700 39.39 39.85 38.64 9,900 0 0.5
26/04/2022
39.39
 537,300 38.94 39.39 38.64 0 0 0
25/04/2022
38.94
 428,910 39.02 39.17 38.94 0 0 0
22/04/2022
39.02
 156,900 38.86 39.09 38.79 0 0 0
21/04/2022
38.86
 132,100 38.79 38.94 38.48 0 0 0
20/04/2022
38.79
 121,100 39.24 39.32 37.88 0 0 0
19/04/2022
39.24
 133,000 39.47 39.70 39.24 0 0 0
18/04/2022
39.47
 130,000 39.77 40 39.47 0 0 0
15/04/2022
39.77
 422,300 40.38 40.53 39.47 0 0 0
14/04/2022
40.38
 264,400 40.38 40.53 40.23 0 0 0
13/04/2022
40.38
 455,430 40.15 40.38 39.77 0 0 0
12/04/2022
40.15
 375,000 40.38 40.53 40.15 0 0 0
08/04/2022
40.38
 469,000 40.38 40.76 40.38 0 0 0
07/04/2022
40.38
 998,100 39.85 40.38 39.85 0 0 0
06/04/2022
39.85
 539,100 39.70 39.85 39.17 0 0 0
05/04/2022
39.70
 557,930 39.92 39.92 39.09 0 0 0
04/04/2022
39.92
 419,161 39.85 40.23 39.77 0 0 0
01/04/2022
39.85
 525,210 39.85 40 39.09 0 0 0
31/03/2022
39.85
 796,600 39.70 39.92 39.55 0 0 0
30/03/2022
39.70
 518,800 39.92 40.15 37.95 0 0 0
29/03/2022
39.92
 877,500 39.47 40.08 39.55 0 0 0
28/03/2022
39.47
 1,053,150 40.38 40.68 39.39 0 0 0
25/03/2022
40.38
 615,651 39.85 40.38 39.39 0 0 0
24/03/2022
39.85
 1,104,500 40 40.45 39.70 0 0 0
23/03/2022
40
 713,050 39.24 40 39.24 0 0 0
22/03/2022
39.24
 487,200 38.79 39.24 38.64 0 0 0
21/03/2022
38.79
 517,040 38.79 38.94 38.56 0 0 0
18/03/2022
38.79
 438,328 38.48 38.94 38.56 0 6,100 -0.3
17/03/2022
38.48
 787,100 38.33 38.56 38.26 0 0 0
16/03/2022
38.33
 562,920 38.48 38.56 37.35 0 0 0
15/03/2022
38.48
 525,208 38.48 38.86 38.26 0 0 0
14/03/2022
38.48
 224,200 38.64 38.79 38.26 0 0 0
11/03/2022
38.64
 439,379 38.41 38.64 38.26 0 0 0
10/03/2022
38.41
 214,203 37.88 38.41 37.80 0 0 0
09/03/2022
37.88
 376,010 39.17 39.32 36.97 0 0 0
08/03/2022
39.17
 289,262 40.15 40.23 38.56 0 0 0
07/03/2022
40.15
 497,439 40.53 40.98 40.08 0 0 0
04/03/2022
40.53
 894,005 39.77 40.68 39.55 0 0 0
03/03/2022
39.77
 1,814,150 39.02 39.85 39.02 0 0 0
02/03/2022
39.02
 1,256,300 38.18 39.02 37.95 6,100 0 0.3
01/03/2022
38.18
 862,350 38.64 38.79 36.67 200 0 0.0
28/02/2022
38.64
 314,800 41.67 41.82 38.64 0 0 0
25/02/2022
41.67
 1,015,450 41.29 41.74 41.29 0 0 0
24/02/2022
41.29
 1,005,462 40.91 41.44 40.45 0 0 0
23/02/2022
40.91
 1,108,229 40.23 40.98 40.15 0 0 0
22/02/2022
40.23
 645,962 38.71 40.38 38.56 0 0 0
21/02/2022
38.71
 259,800 38.64 38.71 38.11 0 5,200 -0.3
18/02/2022
38.64
 292,500 38.86 39.02 38.41 0 700 -0.0
17/02/2022
38.86
 282,054 38.79 39.02 34.92 0 0 0
16/02/2022
38.79
 313,405 39.02 39.24 38.56 0 0 0
15/02/2022
39.02
 366,400 38.94 39.24 38.79 200 0 0.0
14/02/2022
38.94
 273,230 39.09 39.17 38.64 0 0 0
11/02/2022
39.09
 360,900 38.56 39.09 38.48 0 0 0
10/02/2022
38.56
 318,487 38.48 38.79 38.26 0 0 0
09/02/2022
38.48
 322,150 39.02 39.24 38.11 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |