Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/07/2021	13.83	3,300	14.52	14.52	13.83	0	0	0
07/07/2021	14.52	900	13.83	14.52	12.45	0	0	0
06/07/2021	13.83	3,303	13.83	14.17	12.45	0	0	0
05/07/2021	13.83	8,000	13.83	13.83	13.83	0	0	0
02/07/2021	13.83	0	13.83	13.83	13.83	0	0	0
01/07/2021	13.83	100	13.83	13.83	13.83	100	0	0.0
30/06/2021	13.83	3,000	13.57	13.83	13.83	0	0	0
29/06/2021	13.57	139	13.31	13.57	13.57	100	0	0.0
28/06/2021	13.31	22,600	13.31	13.49	13.31	0	0	0
25/06/2021	13.31	15,000	13.31	13.83	13.31	0	0	0
24/06/2021	13.31	0	13.31	13.31	13.31	0	0	0
23/06/2021	13.31	2,618	13.31	13.49	13.31	0	0	0
22/06/2021	13.31	100	13.31	13.31	13.31	0	0	0
21/06/2021	13.31	0	13.31	13.31	13.31	0	0	0
18/06/2021	13.31	2,200	13.31	13.31	13.31	0	0	0
17/06/2021	13.31	14,200	13.31	13.31	13.31	0	0	0
16/06/2021	13.31	12,300	13.31	13.31	13.14	0	0	0
15/06/2021	13.31	4,600	13.31	13.31	13.31	0	0	0
14/06/2021	13.31	1,000	12.88	13.31	13.06	0	0	0
11/06/2021	12.88	13,300	12.45	12.88	12.03	0	0	0
10/06/2021	12.45	4,900	12.45	12.45	12.45	0	0	0
09/06/2021	12.45	0	12.45	12.45	12.45	0	0	0
08/06/2021	12.45	300	12.28	12.45	12.28	0	0	0
07/06/2021	12.28	8,000	12.11	12.88	12.28	0	0	0
04/06/2021	12.11	7,500	12.03	12.11	12.11	0	0	0
03/06/2021	12.03	400	12.45	12.45	12.03	0	0	0
02/06/2021	12.45	1,700	12.54	12.54	12.45	0	0	0
01/06/2021	12.54	200	12.20	13.40	12.54	0	0	0
31/05/2021	12.20	4,900	12.20	12.20	11.85	0	0	0
28/05/2021	12.20	2,100	12.37	12.37	11.94	0	0	0
27/05/2021	12.37	0	12.37	12.37	12.37	0	0	0
26/05/2021	12.37	9,500	12.03	12.37	12.11	5,000	0	0.1
25/05/2021	12.03	16,200	12.54	12.54	11.94	3,000	0	0.0
24/05/2021	12.54	1,100	12.11	12.54	12.54	1,100	0	0.0
21/05/2021	12.11	500	12.37	12.37	12.11	0	0	0
20/05/2021	12.37	2,800	12.37	12.37	12.20	0	0	0
19/05/2021	12.37	0	12.37	12.37	12.37	0	0	0
18/05/2021	12.37	2,500	12.45	12.45	12.37	0	0	0
17/05/2021	12.45	3,600	12.03	12.45	12.03	0	0	0
14/05/2021	12.03	0	12.03	12.03	12.03	0	0	0
13/05/2021	12.03	4,500	12.03	12.03	12.03	0	0	0
12/05/2021	12.03	937	12.45	12.45	12.03	0	0	0
11/05/2021	12.45	11,103	12.45	12.45	12.37	0	8,500	-0.1
10/05/2021	12.45	14,400	12.03	12.45	11.85	0	10,000	-0.1
07/05/2021	12.03	6,300	12.11	12.11	11.94	0	1,600	-0.0
06/05/2021	12.11	3,800	12.45	12.45	12.11	0	0	0
05/05/2021	12.45	16,200	12.45	12.45	12.11	0	8,000	-0.1
04/05/2021	12.45	10,600	12.71	12.71	12.45	0	0	0
29/04/2021	12.71	6,500	12.63	12.71	12.45	0	0	0
28/04/2021	12.63	4,200	12.80	12.80	12.63	0	0	0
27/04/2021	12.80	21,900	12.88	12.88	12.03	0	0	0
26/04/2021	12.88	12,900	12.88	13.06	12.71	0	0	0
23/04/2021	12.88	6,700	13.74	13.74	12.88	100	0	0.0
22/04/2021	13.74	23,900	12.63	13.83	12.71	0	0	0
20/04/2021	12.63	64,700	11.51	12.63	11.77	0	3,500	-0.1

Page:
<<
8
9
10
>>

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	9.01%	316,709	0	0	11.10 12.20 12.10
2 tháng (2024-09-23)	0.60	5.22%	353,409	0	0	11.10 12.20 12.10
3 tháng (2024-08-26)	0.70	6.14%	356,027	0	0	11.10 12.20 12.10
6 tháng (2024-05-27)	2.10	21%	379,764	0	0	10 15.10 12.10
12 tháng (2023-11-28)	1.50	14.15%	535,922	-5,900	-0.1	8.80 15.10 12.10
24 tháng (2022-12-05)	-2.61	-17.73%	700,372	-32,719	-0.4	8.80 22.50 12.10
36 tháng (2021-12-08)	-11.01	-47.63%	1,058,967	-21,819	-0.0	8.80 32.73 12.10
60 tháng (2019-12-19)	5.34	79%	2,634,483	-49,175	-0.4	6.76 32.73 12.10

CTCP Kiên Hùng (khs)

THỐNG KÊ GIAO DỊCH