CTCP Kiên Hùng (khs)

11.40
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
(2024-08-20) 		-0.60 -5% 3,300 0 0
11.40
12
11.40
2 tháng
(2024-07-22) 		-2 -14.93% 13,900 0 0
11.40
14.80
11.40
3 tháng
(2024-06-21) 		-2.50 -17.99% 18,200 0 0
11.10
15.10
11.40
6 tháng
(2024-03-25) 		0.80 7.55% 42,300 0 0
9.70
15.10
11.40
12 tháng
(2023-09-25) 		-9 -44.12% 213,100 -18,600 -0.2
8.80
20.40
11.40
24 tháng
(2022-09-30) 		-5.62 -33.02% 472,748 -35,219 -0.4
8.80
22.50
11.40
36 tháng
(2021-10-05) 		-9.47 -45.38% 832,241 -21,519 0.0
8.80
32.73
11.40
60 tháng
(2019-10-16) 		2.09 22.43% 2,401,065 -43,675 -0.4
6.48
32.73
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
25.42
 320 25.51 25.51 25.42 0 0 0
26/11/2021
25.51
 1,200 26.80 26.80 24.57 0 0 0
25/11/2021
26.80
 4,700 29.63 29.63 26.71 0 0 0
24/11/2021
29.63
 0 29.63 29.63 29.63 0 0 0
23/11/2021
29.63
 0 29.63 29.63 29.63 0 0 0
22/11/2021
29.63
 600 28.77 29.63 28.77 0 0 0
19/11/2021
28.77
 1,800 26.54 28.77 25.08 0 0 0
18/11/2021
26.54
 1,210 29.20 30.23 26.54 0 0 0
17/11/2021
29.20
 1,800 28.95 29.63 26.11 0 0 0
16/11/2021
28.95
 1,300 26.88 29.20 28.69 0 0 0
15/11/2021
26.88
 4,536 24.74 26.88 24.48 0 0 0
12/11/2021
24.74
 1,400 24.65 24.91 23.62 0 0 0
11/11/2021
24.65
 100 23.62 24.65 24.65 0 0 0
10/11/2021
23.62
 1,400 23.62 23.62 23.62 0 0 0
09/11/2021
23.62
 4,420 23.19 24.82 23.19 0 0 0
08/11/2021
23.19
 3,800 23.02 23.19 23.02 0 0 0
05/11/2021
23.02
 900 23.19 23.19 23.02 0 0 0
04/11/2021
23.19
 816 23.45 23.45 23.19 0 0 0
03/11/2021
23.45
 500 23.36 23.45 23.45 0 0 0
02/11/2021
23.36
 100 22.76 23.36 23.36 0 0 0
01/11/2021
22.76
 17,883 23.88 23.88 22.42 0 0 0
29/10/2021
23.88
 300 23.79 24.91 23.88 0 0 0
28/10/2021
23.79
 2,000 23.19 24.05 23.62 0 0 0
27/10/2021
23.19
 11,100 23.19 23.79 21.82 0 0 0
26/10/2021
23.19
 2,200 23.71 23.71 21.65 0 0 0
25/10/2021
23.71
 5,800 25.68 25.68 23.71 0 0 0
22/10/2021
25.68
 1,000 23.79 25.68 24.05 0 0 0
21/10/2021
23.79
 400 21.73 23.79 23.79 0 0 0
20/10/2021
21.73
 40,900 19.76 21.73 20.18 0 0 0
19/10/2021
19.76
 700 20.36 20.36 19.76 0 0 0
18/10/2021
20.36
 200 20.53 20.53 19.15 0 0 0
15/10/2021
20.53
 300 19.58 20.53 19.50 0 0 0
14/10/2021
19.58
 200 19.67 19.67 19.58 0 0 0
13/10/2021
19.67
 800 21.04 21.04 19.67 0 0 0
12/10/2021
21.04
 0 21.04 21.04 21.04 0 0 0
11/10/2021
21.04
 1,200 21.22 21.22 20.01 0 0 0
08/10/2021
21.22
 3,400 19.67 21.22 19.33 300 0 0.0
07/10/2021
19.67
 800 20.61 20.61 19.67 0 0 0
06/10/2021
20.61
 3,100 20.87 20.87 20.44 0 0 0
05/10/2021
20.87
 100 20.36 20.87 20.87 0 0 0
04/10/2021
20.36
 800 21.90 21.90 20.36 400 0 0.0
01/10/2021
21.90
 527 20.18 21.90 19.76 0 0 0
30/09/2021
20.18
 1,400 20.27 20.27 20.18 0 0 0
29/09/2021
20.27
 6,300 20.61 20.61 20.27 0 0 0
28/09/2021
20.61
 0 20.61 20.61 20.61 0 0 0
27/09/2021
20.61
 300 22.25 22.25 20.61 0 0 0
24/09/2021
22.25
 5,320 23.88 23.88 21.56 0 0 0
23/09/2021
23.88
 234 24.22 24.22 23.88 200 0 0.0
22/09/2021
24.22
 3,300 24.91 24.91 22.76 0 0 0
21/09/2021
24.91
 100 24.91 24.91 24.91 0 0 0
20/09/2021
24.91
 100 22.76 24.91 24.91 0 0 0
17/09/2021
22.76
 10 22.76 22.76 22.76 0 0 0
16/09/2021
22.76
 35,854 22.85 22.85 22.68 0 0 0
15/09/2021
22.85
 6,800 25.25 25.25 22.76 0 0 0
14/09/2021
25.25
 3,625 23.02 25.25 23.19 0 0 0
13/09/2021
23.02
 1,300 24.74 24.91 23.02 0 0 0
10/09/2021
24.74
 6,005 22.50 24.74 22.59 0 0 0
09/09/2021
22.50
 100 22.25 22.50 22.50 0 0 0
08/09/2021
22.25
 2,700 22.33 22.76 22.25 0 0 0
07/09/2021
22.33
 1,500 23.02 23.02 22.33 0 0 0
06/09/2021
23.02
 2,805 21.47 23.62 21.47 0 0 0
01/09/2021
21.47
 34,700 20.44 21.47 19.76 0 0 0
31/08/2021
20.44
 4,500 20.36 20.61 18.64 0 0 0
30/08/2021
20.36
 1,300 19.33 20.44 18.55 0 0 0
27/08/2021
19.33
 2,500 19.41 19.41 19.33 0 0 0
26/08/2021
19.41
 4,200 19.33 19.41 19.41 0 4,200 -0.1
25/08/2021
19.33
 3,100 19.24 20.44 19.33 0 3,000 -0.1
24/08/2021
19.24
 500 20.61 20.61 19.07 0 0 0
23/08/2021
20.61
 1,000 20.61 20.61 18.72 0 0 0
20/08/2021
20.61
 4,000 20.01 20.61 20.61 0 0 0
19/08/2021
20.01
 1,200 19.76 20.01 20.01 1,200 0 0.0
18/08/2021
19.76
 400 19.76 19.76 19.67 0 0 0
17/08/2021
19.76
 900 19.76 19.76 19.76 0 0 0
16/08/2021
19.76
 0 19.76 19.76 19.76 0 0 0
13/08/2021
19.76
 1,400 18.90 19.76 19.33 1,100 0 0.0
12/08/2021
18.90
 1,500 20.27 20.27 18.90 0 0 0
11/08/2021
20.27
 1,800 18.47 20.27 18.90 0 0 0
10/08/2021
18.47
 110 18.21 18.47 18.47 0 0 0
09/08/2021
18.21
 15,000 18.04 19.84 18.04 0 0 0
06/08/2021
18.04
 200 17.87 18.04 18.04 0 0 0
05/08/2021
17.87
 3,700 17.52 19.24 17.26 0 0 0
04/08/2021
17.52
 79,600 16.58 18.21 16.58 0 0 0
03/08/2021
16.58
 4,100 17.95 17.95 16.58 0 0 0
02/08/2021
17.95
 4,700 17.95 18.04 17.95 0 0 0
30/07/2021
17.95
 3,400 16.32 17.95 17.44 0 0 0
29/07/2021
16.32
 64,000 18.12 18.81 16.32 0 0 0
28/07/2021
18.12
 39 18.12 18.12 18.12 0 0 0
27/07/2021
18.12
 5,000 19.07 20.96 18.04 0 0 0
26/07/2021
19.07
 2,000 17.35 19.07 17.52 0 0 0
23/07/2021
17.35
 400 18.90 18.90 17.26 0 0 0
22/07/2021
18.90
 2,500 19.07 19.07 17.78 0 0 0
21/07/2021
19.07
 11,900 17.35 19.07 17.18 0 200 -0.0
20/07/2021
17.35
 24,590 16.66 18.30 17.26 0 200 -0.0
19/07/2021
16.66
 37,400 15.20 16.66 15.03 0 0 0
16/07/2021
15.20
 5,000 14.95 15.20 15.20 0 0 0
15/07/2021
14.95
 20,900 14.17 14.95 13.74 0 0 0
14/07/2021
14.17
 0 14.17 14.17 14.17 0 0 0
13/07/2021
14.17
 700 14.17 14.17 14.17 0 0 0
12/07/2021
14.17
 3,300 13.91 14.17 12.54 0 0 0
09/07/2021
13.91
 10,200 13.83 13.91 12.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |