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)
25/08/2023
1.10
 0 1.10 1.10 1.10 0 0 0
24/08/2023
36.10
 58,010 36.10 36.20 35.60 0 0 0
23/08/2023
36.10
 270,600 35.30 36.10 35 0 0 0
22/08/2023
35.30
 19,008 35.50 35.60 35.20 8 0 0.0
21/08/2023
35.50
 25,200 35.70 35.90 35 0 0 0
18/08/2023
35.70
 27,800 36.30 36.40 35.40 0 0 0
17/08/2023
36.20
 156,000 36.20 36.50 36.10 0 0 0
16/08/2023
36.20
 67,202 36.10 36.20 35.60 0 0 0
15/08/2023
36.10
 136,500 36.10 36.20 36 0 0 0
14/08/2023
36.10
 56,900 36.20 36.30 36 0 0 0
11/08/2023
36.20
 92,400 36.80 37 36.10 0 0 0
10/08/2023
36.80
 430,600 37.10 37.20 36.50 0 0 0
09/08/2023
37.10
 411,400 37.40 37.50 36.80 0 0 0
08/08/2023
37.40
 342,900 37.60 37.70 37.10 0 0 0
07/08/2023
37.60
 199,300 37.60 37.70 37.20 0 0 0
04/08/2023
37.60
 295,100 37.50 37.70 37.50 0 0 0
03/08/2023
37.50
 358,200 37.40 37.60 37.30 0 0 0
02/08/2023
37.30
 435,002 37.40 37.40 37 0 0 0
01/08/2023
37.40
 458,600 36.90 37.40 36.50 0 0 0
31/07/2023
36.90
 483,622 36.80 36.90 36.80 10 0 0.0
28/07/2023
36.80
 204,600 36.50 36.80 36.40 0 0 0
27/07/2023
36.50
 160,700 36.40 36.50 35.20 0 0 0
26/07/2023
36.40
 97,500 36.30 36.50 35.80 0 2,100 -0.1
25/07/2023
36.30
 184,700 35.80 36.90 35.80 0 2,900 -0.1
24/07/2023
35.80
 129,020 35.40 35.80 35 0 2,000 -0.1
21/07/2023
35.40
 336,000 35.10 35.40 35 0 100 0.0
20/07/2023
35.10
 155,560 33.50 35.10 33.30 0 0 0
19/07/2023
33.50
 308,400 35.80 36.10 33.50 0 0 0
18/07/2023
36
 115,400 39 39.60 36 0 0 0
17/07/2023
39
 38,210 42.50 42.70 39 0 0 0
14/07/2023
42.50
 40,440 42.30 42.50 42.30 0 0 0
13/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/07/2023
42.30
 98,000 42.40 42.60 42.30 0 0 0
12/07/2023
42.42
 69,800 42.33 42.50 42.17 0 0 0
11/07/2023
42.33
 62,160 42.50 42.67 41.42 2,500 0 0.1
10/07/2023
27.67
 376,600 27.83 27.83 26.25 0 0 0
07/07/2023
42.58
 20,690 42.58 42.67 42.50 900 0 0.0
06/07/2023
42.58
 53,544 42.25 42.58 42.17 1,900 0 0.1
05/07/2023
42.25
 37,500 42.75 42.92 38.50 200 0 0.0
04/07/2023
42.75
 56,940 44.25 44.42 42.75 100 0 0.0
03/07/2023
44.25
 192,900 43.42 44.25 43.08 1,500 0 0.1
30/06/2023
0.92
 0 0.92 0.92 0.92 0 0 0
29/06/2023
39.75
 139,800 36.42 39.75 36.42 0 0 0
28/06/2023
36.42
 26,825 33.17 36.42 33.17 0 0 0
27/06/2023
33.17
 67,700 33.08 33.42 33.08 0 0 0
26/06/2023
33.08
 343,050 33.08 33.17 33 0 0 0
23/06/2023
33.08
 282,200 33.33 33.50 33.08 0 0 0
22/06/2023
33.33
 176,547 33.58 33.58 33.33 0 0 0
21/06/2023
33.50
 217,400 33.50 33.58 33.42 0 0 0
20/06/2023
0.92
 0 0.92 0.92 0.92 0 0 0
19/06/2023
33.42
 32,400 33.67 33.67 33.42 0 0 0
16/06/2023
33.58
 263,400 33.50 33.58 33 0 0 0
15/06/2023
33.50
 329,700 33.42 33.50 33 0 0 0
14/06/2023
33.33
 294,600 33.75 33.83 33 0 0 0
13/06/2023
0.92
 0 0.92 0.92 0.92 0 0 0
12/06/2023
33.75
 289,253 33.92 33.92 33.67 0 0 0
09/06/2023
33.83
 245,400 32.58 33.83 32.58 0 0 0
08/06/2023
32.67
 75,900 32.58 32.92 32.58 0 0 0
07/06/2023
32.58
 213,600 32.75 32.83 32.58 0 0 0
06/06/2023
32.67
 114,300 32.67 32.83 32.58 0 0 0
05/06/2023
32.67
 118,530 32.50 32.75 32.50 0 0 0
02/06/2023
32.50
 74,984 31.92 32.50 31.75 0 0 0
01/06/2023
31.92
 81,000 32 32.08 30.83 0 0 0
31/05/2023
31.92
 52,400 31.92 31.92 31.50 0 0 0
30/05/2023
31.92
 171,550 31.67 31.92 31.58 0 0 0
29/05/2023
31.67
 106,544 31.50 31.92 31.50 0 0 0
26/05/2023
31.50
 132,400 31.67 31.67 31.42 0 0 0
25/05/2023
31.67
 263,400 31.83 31.83 31.58 0 0 0
24/05/2023
31.83
 189,200 31.50 31.83 31.50 0 0 0
23/05/2023
31.50
 111,900 31.58 31.58 31.50 0 0 0
22/05/2023
31.50
 244,519 31.67 31.67 31.50 0 0 0
19/05/2023
31.67
 24,230 31.75 31.92 31.67 0 0 0
18/05/2023
31.75
 152,900 31.75 31.92 31.67 0 0 0
17/05/2023
31.75
 204,600 31.75 31.75 31.50 0 0 0
16/05/2023
31.75
 215,200 31.83 31.83 31.67 0 0 0
15/05/2023
31.83
 73,106 31.67 31.83 31.67 0 0 0
12/05/2023
31.67
 177,500 31.83 31.92 31.67 0 0 0
11/05/2023
31.83
 104,200 31.83 31.83 31.67 0 0 0
10/05/2023
31.83
 207,802 32 32 31.50 0 0 0
09/05/2023
31.92
 194,900 31.92 31.92 31.67 0 0 0
08/05/2023
31.83
 334,200 31.83 31.92 31.75 0 0 0
05/05/2023
31.83
 144,505 31.75 31.92 31.75 0 0 0
04/05/2023
31.75
 219,503 31.67 31.75 31.58 0 0 0
03/05/2023
27.33
 10,400 27.08 27.33 26.92 0 0 0
02/05/2023
24
 67,300 23.92 24.17 23.92 0 0 0
01/05/2023
22.42
 3,900 22.42 22.42 22.25 0 0 0
28/04/2023
31.67
 142,625 31.50 31.67 31.08 0 0 0
27/04/2023
31.50
 95,780 31.42 31.67 31.42 0 0 0
26/04/2023
31.42
 31,362 31.50 31.58 31.25 0 0 0
25/04/2023
31.50
 166,900 31.33 31.50 31.25 0 0 0
24/04/2023
31.33
 8,707 31.25 31.33 31.17 0 0 0
21/04/2023
31.25
 171,001 31.25 31.33 31.08 0 0 0
20/04/2023
31.25
 198,270 31 31.25 31 0 0 0
19/04/2023
30.92
 288,120 30.33 30.92 30.33 0 0 0
18/04/2023
30.33
 109,200 30 30.33 29.92 0 0 0
17/04/2023
30
 85,407 29.83 30 29.75 0 0 0
14/04/2023
29.83
 92,100 29.92 29.92 29.75 0 0 0
13/04/2023
29.92
 137,000 29.75 29.92 29.67 0 0 0
12/04/2023
29.75
 117,252 29.75 29.92 29.75 0 0 0
11/04/2023
29.75
 148,610 30.08 30.08 29.75 0 0 0
10/04/2023
27.17
 237,100 28.17 28.17 26.67 0 0 0

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