CTCP Khang Minh Group (gkm)

1.10
0
(0%)
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) 		-0.10 -8.33% 1,582,600 0 0
1.10
1.60
1.10
2 tháng
(2026-07-20) 		-0.30 -21.43% 2,851,100 0 0
1.10
1.60
1.10
3 tháng
(2026-06-22) 		-0.30 -21.43% 4,220,900 2,400 0.0
1.10
1.60
1.10
6 tháng
(2026-03-23) 		-0.50 -31.25% 7,630,100 -72,600 -0.1
1.10
1.70
1.10
12 tháng
(2025-09-23) 		-3.50 -76.09% 28,003,400 -122,300 -0.2
1.10
4.60
1.10
24 tháng
(2024-09-30) 		-12.10 -91.67% 164,353,508 -442,032 -1.7
1.10
35
1.10
36 tháng
(2023-10-04) 		-31.50 -96.63% 261,590,704 -119,070 6.4
1.10
50.80
1.10
60 tháng
(2021-10-14) 		-20.11 -94.81% 383,141,899 -183,284 3.7
0.92
50.80
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
33.90
 379,300 33.80 34 32.30 0 0 0
11/01/2024
33.80
 1,449,500 33.80 34 32.20 0 0 0
10/01/2024
34
 659,031 34.20 34.50 32.60 0 0 0
09/01/2024
34.10
 913,853 34 34.10 32.20 0 0 0
08/01/2024
34
 828,700 33.90 34 32.10 0 0 0
05/01/2024
33.90
 231,201 33.70 33.90 32.30 0 0 0
04/01/2024
33.70
 248,301 34.10 34.70 33.70 0 0 0
03/01/2024
35
 411,600 35.20 36 33.50 0 0 0
02/01/2024
36
 22,753 36 36.10 35.50 0 0 0
01/01/2024
36
 189,650 35.80 36 32.60 0 0 0
29/12/2023
36
 189,650 35.80 36 32.60 0 0 0
28/12/2023
35.80
 44,000 35.60 35.80 33.70 0 0 0
27/12/2023
35.60
 352,800 35 35.60 33.80 0 1,100 0.0
26/12/2023
35
 905,875 34.10 35.10 32.20 0 0 0
25/12/2023
34.10
 493,841 33.20 34.10 33.10 300 0 0.0
22/12/2023
33.10
 965,385 32.70 33.10 31 0 0 0
21/12/2023
32.40
 676,800 32.10 32.40 31 0 0 0
20/12/2023
32.10
 610,300 32.40 32.40 31.30 0 0 0
19/12/2023
32.40
 371,300 32 32.40 31 0 0 0
18/12/2023
32.20
 329,701 32.40 32.40 31 0 0 0
15/12/2023
32.40
 480,800 31.30 32.40 30.30 0 0 0
14/12/2023
32.20
 760,200 31.60 32.20 29.90 0 0 0
13/12/2023
31.70
 322,100 32.20 32.30 30.90 0 0 0
12/12/2023
32.30
 623,401 32.60 32.70 30.80 0 0 0
11/12/2023
32.70
 672,600 32.60 32.70 30.70 0 0 0
08/12/2023
32.60
 603,446 32.50 32.60 31.80 0 0 0
07/12/2023
32.50
 835,916 32.40 32.50 31.90 0 0 0
06/12/2023
32.50
 884,215 32.40 32.50 31.90 0 0 0
05/12/2023
32.40
 591,500 32.10 32.40 31.90 0 0 0
04/12/2023
32.10
 423,300 32.20 32.20 31.50 0 0 0
01/12/2023
27.70
 5,400 27.90 27.90 25.60 0 0 0
30/11/2023
32
 823,055 31.90 32 31 0 0 0
29/11/2023
32
 818,100 32 32.10 30.50 0 0 0
28/11/2023
32
 788,600 32.30 32.30 31.90 0 0 0
27/11/2023
32.30
 475,600 32.70 32.70 32.20 0 0 0
24/11/2023
32.70
 635,760 33 33.20 31 0 0 0
23/11/2023
33
 487,900 33.40 33.40 32.90 0 0 0
22/11/2023
33.30
 458,094 32.90 33.30 32.40 0 0 0
21/11/2023
32.90
 527,715 32.80 33.10 32 0 0 0
20/11/2023
32.70
 179,732 33 33.20 32.10 0 0 0
17/11/2023
33
 916,200 33.70 33.70 32.70 0 0 0
16/11/2023
33.70
 124,346 33.90 33.90 32.70 100 0 0.0
15/11/2023
33.90
 695,800 34.10 34.10 32.80 6,000 0 0.2
14/11/2023
34.10
 229,728 34.10 34.10 33.20 0 0 0
13/11/2023
34.10
 323,100 34.60 34.60 34 5,000 6,000 0.0
10/11/2023
34.60
 263,426 34.50 34.60 33.90 0 0 0
09/11/2023
34.50
 1,175,008 34.10 34.50 34 4,200 400 0.1
08/11/2023
34.10
 792,300 34.60 34.60 34.10 6,200 0 0.2
07/11/2023
50.80
 62,160 51 51.20 49.70 2,500 0 0.1
06/11/2023
34.60
 226,634 34.50 34.60 33.30 0 100 0.0
03/11/2023
34.50
 391,200 34.10 34.50 34 2,200 0 0.1
02/11/2023
34.10
 922,335 33.90 34.20 32.80 1,000 600 0.0
01/11/2023
33.90
 63,700 33.90 33.90 33.80 0 0 0
31/10/2023
33.90
 207,600 34.10 34.10 33.80 400 0 0.0
30/10/2023
34.10
 442,500 34 34.10 33.90 1,000 0 0.0
27/10/2023
1.10
 0 1.10 1.10 1.10 0 0 0
26/10/2023
34.10
 77,702 34.10 34.10 32.50 0 0 0
25/10/2023
34.10
 144,100 34.30 34.40 33.90 0 0 0
24/10/2023
34.40
 166,806 34 34.40 33.30 0 0 0
23/10/2023
34
 114,606 33.80 34.20 33.80 0 0 0
20/10/2023
33.80
 48,999 33.70 33.80 33.60 0 0 0
19/10/2023
33.70
 194,500 32.90 33.70 32.80 0 0 0
18/10/2023
32.90
 561,200 32.80 32.90 32.70 0 0 0
17/10/2023
32.80
 296,300 32.80 32.80 32 0 0 0
16/10/2023
32.80
 586,406 32.20 32.90 32.20 0 0 0
13/10/2023
32.20
 50,400 32.80 32.80 32.20 0 0 0
12/10/2023
32.80
 188,200 32.90 32.90 32.80 0 0 0
11/10/2023
32.90
 215,215 33.10 33.10 32 15 0 0.0
10/10/2023
33.10
 178,924 33 33.10 32.90 0 0 0
09/10/2023
33
 219,400 33.20 33.20 31.20 0 0 0
06/10/2023
33.20
 376,600 33.40 33.40 31.50 0 0 0
05/10/2023
33.40
 159,200 32.60 33.50 30 0 0 0
04/10/2023
32.60
 237,100 33.80 33.80 32 0 0 0
03/10/2023
33.90
 371,456 34 34 31.90 0 0 0
02/10/2023
34
 8,716 34.50 34.50 31.90 0 200 0.0
29/09/2023
34.60
 212,600 34.60 34.80 34.60 0 0 0
28/09/2023
34.60
 289,800 34.50 34.70 32.80 0 0 0
27/09/2023
34.60
 98,700 34.80 34.90 34.60 0 0 0
26/09/2023
34.80
 515,000 35.10 35.10 34.80 0 0 0
25/09/2023
35
 384,704 35.10 35.60 34.90 0 0 0
22/09/2023
35.20
 186,210 35.70 35.70 35 0 0 0
21/09/2023
35.60
 143,300 35.70 35.90 35.40 0 0 0
20/09/2023
35.70
 150,920 35.70 35.80 35.70 0 0 0
19/09/2023
1.10
 0 1.10 1.10 1.10 0 0 0
18/09/2023
35.60
 92,160 36 36.30 35.50 0 0 0
15/09/2023
1.10
 0 1.10 1.10 1.10 0 0 0
14/09/2023
35.90
 75,660 35.70 35.90 35.30 0 0 0
13/09/2023
35.70
 180,507 35.60 35.80 35.30 0 0 0
12/09/2023
35.60
 160,398 35.70 35.90 35.50 0 0 0
11/09/2023
35.70
 132,592 36.30 36.60 35.30 0 0 0
08/09/2023
36.30
 749,080 36.30 36.60 36.20 0 0 0
07/09/2023
36.40
 384,623 36.40 36.50 35.90 0 0 0
06/09/2023
36.40
 81,934 36.40 36.40 36 0 1,100 0.0
05/09/2023
36.40
 30,826 36.80 36.90 36.40 0 320 0.0
04/09/2023
36.30
 98,000 36.60 36.70 36.20 0 0 0
01/09/2023
27.40
 8,900 27.50 27.60 27.40 0 0 0
31/08/2023
36.80
 11,432 36.80 37 36.20 0 0 0
30/08/2023
36.80
 40,200 37 37.20 36.50 200 0 0.0
29/08/2023
37
 542,265 35.10 37 35 12 0 0.0
28/08/2023
35.10
 127,829 36.10 36.20 35.10 8 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc