Công ty Cổ phần Tập đoàn KSFinance (ksf)

78.90
-0.60
(-0.75%)
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
(2026-08-19) 		2.10 2.71% 2,606,100 60,900 0.2
66.60
82.40
78.90
2 tháng
(2026-07-20) 		-1.50 -1.85% 5,951,700 45,400 -0.9
66.60
82.40
78.90
3 tháng
(2026-06-22) 		0.80 1.02% 9,255,500 56,600 -0.0
66.60
85.20
78.90
6 tháng
(2026-03-23) 		1.50 1.92% 16,517,800 -68,700 -11.8
66.60
113.40
78.90
12 tháng
(2025-09-23) 		-8.60 -9.76% 20,689,700 -91,300 -13.3
65
113.40
78.90
24 tháng
(2024-09-30) 		38.90 95.81% 27,049,964 -427,600 -40.1
39.80
113.40
78.90
36 tháng
(2023-10-04) 		39.30 97.76% 33,242,157 -645,000 -57.4
39.80
113.40
78.90
60 tháng
(2021-10-14) 		3.10 4.06% 75,324,785 -987,200 -84.6
36.70
124.50
78.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
40.40
 21,800 40.40 40.40 40.30 0 0 0
30/05/2024
40.30
 24,600 40.20 40.30 40.10 0 0 0
29/05/2024
40.30
 22,600 40.40 40.40 40.20 0 0 0
28/05/2024
40.30
 19,600 40.30 40.30 40.20 0 0 0
27/05/2024
40.40
 22,700 40.40 40.40 40.20 0 0 0
24/05/2024
40.40
 22,700 40.50 40.60 40.40 0 0 0
23/05/2024
40.60
 25,700 40.40 40.60 40.30 0 0 0
22/05/2024
40.30
 20,800 40.40 40.40 40.30 0 0 0
21/05/2024
40.40
 21,200 40.20 40.40 40.20 0 0 0
20/05/2024
40.10
 20,200 40.20 40.30 39.40 0 0 0
17/05/2024
78.20
 118,500 80 80.60 77 0 31,200 -2.5
16/05/2024
40.40
 20,500 40.40 40.40 40.30 0 0 0
15/05/2024
40.40
 20,400 40.30 40.40 40.30 0 0 0
14/05/2024
40
 24,100 40.20 40.50 40 0 0 0
13/05/2024
40.20
 20,702 40.30 40.40 40.20 0 0 0
10/05/2024
40.10
 20,600 40.20 40.40 40.10 0 0 0
09/05/2024
40.30
 19,200 40.30 40.30 40.20 0 0 0
08/05/2024
40.40
 13,300 40.50 40.50 40.20 0 0 0
07/05/2024
40.50
 17,400 40.40 40.50 40.30 0 0 0
06/05/2024
40.20
 24,101 40.30 40.30 40.20 0 0 0
03/05/2024
40.40
 21,500 40.60 40.60 40.20 0 0 0
02/05/2024
40.30
 20,200 40.50 40.50 40.20 0 0 0
01/05/2024
41.30
 24,300 41.10 41.30 41 0 0 0
30/04/2024
78.20
 118,500 80 80.60 77 0 31,200 -2.5
29/04/2024
78.20
 118,500 80 80.60 77 0 31,200 -2.5
26/04/2024
40.60
 15,900 40.70 40.70 40.60 0 0 0
25/04/2024
40.70
 24,500 40.90 40.90 40.60 0 0 0
24/04/2024
40.90
 23,300 40.80 41 40.70 0 0 0
23/04/2024
40.80
 13,700 40.80 41.10 40.60 0 0 0
22/04/2024
40.90
 11,800 40.70 41 40.70 0 0 0
19/04/2024
40.60
 15,500 40.50 40.70 40.50 0 0 0
18/04/2024
78.20
 118,500 80 80.60 77 0 31,200 -2.5
17/04/2024
40.60
 16,500 40.70 40.80 40.60 0 0 0
16/04/2024
40.60
 13,000 40.50 40.60 40.50 0 0 0
15/04/2024
40.60
 16,100 40.70 40.80 40.50 0 0 0
12/04/2024
40.80
 17,700 40.80 40.80 40.70 0 0 0
11/04/2024
40.80
 18,600 40.70 40.90 40.70 0 0 0
10/04/2024
40.80
 19,800 40.80 40.80 40.70 0 0 0
09/04/2024
40.70
 18,300 40.60 40.80 40.60 0 0 0
08/04/2024
40.60
 17,700 40.70 40.70 40.50 0 0 0
05/04/2024
40.60
 15,300 40.40 40.60 40.30 0 0 0
04/04/2024
40.50
 22,900 40.50 40.50 40.40 0 0 0
03/04/2024
40.50
 27,600 40.60 40.60 40.40 1,000 0 0.0
02/04/2024
40.60
 26,100 40.50 40.60 40.50 0 0 0
01/04/2024
40.60
 25,600 40.80 40.80 40.50 0 0 0
29/03/2024
40.80
 17,800 40.60 40.80 40.60 0 0 0
28/03/2024
40.70
 17,700 40.70 40.80 40.60 0 0 0
27/03/2024
40.80
 18,800 40.80 40.80 40.60 0 0 0
26/03/2024
40.70
 17,800 40.50 40.80 40.50 0 0 0
25/03/2024
40.70
 16,300 40.70 40.80 40.60 0 0 0
22/03/2024
40.70
 18,700 40.60 40.80 40.60 0 0 0
21/03/2024
40.60
 18,400 40.50 40.70 40.50 0 0 0
20/03/2024
40.60
 22,000 40.50 40.70 40.50 0 0 0
19/03/2024
40.50
 19,200 40.30 40.60 40.30 0 0 0
18/03/2024
40.30
 19,200 40.60 40.60 40.30 0 0 0
15/03/2024
40.40
 22,000 40.60 40.60 40.20 0 0 0
14/03/2024
40.40
 29,600 40.60 40.70 40.40 0 0 0
13/03/2024
40.60
 28,500 40.50 40.60 40.40 0 0 0
12/03/2024
40.50
 27,503 40.60 40.70 40.50 0 0 0
11/03/2024
40.60
 28,400 40.70 40.70 40.50 0 0 0
08/03/2024
40.60
 29,500 40.60 40.60 40.50 0 0 0
07/03/2024
40.60
 20,500 40.40 40.60 40.40 0 0 0
06/03/2024
40.40
 30,400 40.70 40.70 40.40 0 0 0
05/03/2024
40.70
 27,500 40.50 40.70 40.40 0 0 0
04/03/2024
40.50
 29,900 40.50 40.50 40.40 0 0 0
01/03/2024
40.40
 30,100 40.50 40.60 40.40 0 0 0
29/02/2024
40.50
 32,600 40.50 40.60 40.40 0 0 0
28/02/2024
40.50
 24,310 40.50 40.50 40.40 0 0 0
27/02/2024
40.70
 26,000 40.50 40.70 40.50 0 0 0
26/02/2024
40.50
 22,700 40.50 40.50 40.30 0 0 0
23/02/2024
40.40
 19,400 40.40 40.50 40.20 0 0 0
22/02/2024
40.40
 27,800 40.50 40.50 40 0 0 0
21/02/2024
40.40
 26,200 40.30 40.60 40.30 0 0 0
20/02/2024
40.30
 25,409 40.60 40.70 40.20 0 0 0
19/02/2024
40.60
 24,200 40.30 40.60 40.30 0 0 0
16/02/2024
40.30
 29,500 40.90 40.90 40 0 0 0
15/02/2024
40.90
 25,710 41 41 40.60 0 0 0
14/02/2024
78.20
 118,500 80 80.60 77 0 31,200 -2.5
13/02/2024
78.20
 118,500 80 80.60 77 0 31,200 -2.5
12/02/2024
40.70
 22,500 40.60 40.80 40.50 0 0 0
09/02/2024
40.50
 14,200 40.70 40.70 40.50 0 0 0
08/02/2024
40.70
 18,800 40.60 40.70 40.20 0 0 0
07/02/2024
41
 29,500 40.80 41 40.80 0 0 0
06/02/2024
40.80
 29,400 40.90 41 40.80 0 0 0
05/02/2024
40.90
 37,000 40.80 41 40.80 0 0 0
02/02/2024
40.80
 33,400 40.80 40.90 40.70 0 0 0
01/02/2024
40.90
 41,910 40.80 40.90 40.40 0 0 0
31/01/2024
40.80
 39,100 40.80 41 40.70 0 0 0
30/01/2024
40.90
 46,100 40.70 40.90 40.50 0 0 0
29/01/2024
40.60
 41,200 40.70 40.90 40.60 0 0 0
26/01/2024
40.70
 29,700 40.60 40.80 40.60 0 0 0
25/01/2024
40.60
 39,700 40.60 40.70 40.40 0 0 0
24/01/2024
40.60
 33,100 40.70 40.80 40.60 0 0 0
23/01/2024
40.60
 25,800 40.80 40.80 40.40 0 0 0
22/01/2024
40.80
 23,500 40.80 40.90 40.70 0 0 0
19/01/2024
40.80
 24,900 40.60 40.80 40.60 0 0 0
18/01/2024
40.60
 15,800 40.80 40.80 40.60 0 0 0
17/01/2024
40.90
 23,500 40.70 40.90 40.70 0 0 0
16/01/2024
40.60
 30,300 40.70 40.90 40.60 0 0 0
15/01/2024
40.70
 28,300 40.90 40.90 40.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |