CTCP Khang Minh Group (gkm)

29.70
-3.30
(-10%)
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
(2024-08-19) 		-6.60 -18.18% 1,881,000 100,800 2.7
29.70
36.30
29.70
2 tháng
(2024-07-22) 		-9.60 -24.43% 3,085,000 -7,000 -1.2
29.70
42
29.70
3 tháng
(2024-06-20) 		-5.10 -14.66% 4,404,200 -41,900 -2.4
29.70
42
29.70
6 tháng
(2024-03-22) 		-1.30 -4.19% 31,512,100 513,000 13.8
28.40
42
29.70
12 tháng
(2023-09-25) 		-5.30 -15.14% 97,493,400 594,162 16.0
28.40
42
29.70
24 tháng
(2022-09-29) 		2.20 8% 139,377,864 592,958 16.0
20.15
44.25
29.70
36 tháng
(2021-10-04) 		8.26 38.53% 228,712,138 530,048 13.3
20.15
44.25
29.70
60 tháng
(2019-10-15) 		20.72 230.72% 356,561,235 672,548 15.1
8
44.25
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
29
 745,200 27.70 29 25.60 30,300 41,000 -0.3
23/04/2024
28.40
 739,200 29 29 27.70 0 500 -0.0
22/04/2024
29
 508,900 29.10 29.40 27.60 10,900 7,100 0.1
19/04/2024
29.20
 1,100,400 29.20 29.20 28 3,000 4,000 -0.0
17/04/2024
29
 447,600 28.50 31 28 27,600 9,300 0.5
16/04/2024
29.20
 287,400 29.60 29.60 28 3,200 2,600 0.0
15/04/2024
29.70
 1,739,500 29.40 29.70 28.30 13,100 200 0.4
12/04/2024
29.40
 662,800 29.30 29.70 28 6,700 5,500 0.0
11/04/2024
29.30
 1,222,100 28.70 29.50 28.60 4,900 6,500 -0.0
10/04/2024
30
 442,500 30 30 28.50 0 400 -0.0
09/04/2024
30
 671,400 30.30 30.40 29.40 3,600 5,300 -0.1
08/04/2024
30.50
 1,074,700 30.90 30.90 29.60 0 6,900 -0.2
05/04/2024
31.30
 1,403,900 31.40 31.40 30.10 300 4,700 -0.1
04/04/2024
31.40
 1,298,700 31 31.60 28.40 14,300 5,000 0.3
03/04/2024
31.50
 1,609,000 31.50 31.50 30.10 22,200 168,200 -4.5
02/04/2024
31.50
 797,700 31 31.50 29.70 9,600 8,000 0.0
01/04/2024
31
 1,684,700 30.70 31.60 29.30 500 134,500 -4.0
29/03/2024
30.70
 1,025,000 31 31 30.30 159,000 3,800 4.4
28/03/2024
31
 673,100 31 32.50 30.80 51,600 46,000 0.2
27/03/2024
32.50
 503,100 31.20 32.50 30.30 0 0 0
26/03/2024
31.60
 646,000 30.30 31.60 30.30 0 1,200 -0.0
25/03/2024
30.90
 851,900 31 31.90 30.30 0 4,200 -0.1
22/03/2024
31
 667,100 31 31 29.70 119,300 0 3.4
21/03/2024
31
 912,800 31.30 32.20 30.40 0 89,600 -2.8
20/03/2024
31.30
 344,100 32.90 32.90 31.30 20,200 20,700 -0.0
19/03/2024
32.90
 644,500 32.90 32.90 30.10 0 300 -0.0
18/03/2024
32.90
 949,300 33 33 31.10 0 9,900 -0.3
15/03/2024
33
 434,200 33.20 33.20 32 0 1,100 -0.0
14/03/2024
33.20
 625,200 33.80 33.80 32.10 4,900 300 0.1
13/03/2024
33.80
 357,800 33.80 33.80 32 0 100 -0.0
12/03/2024
33.80
 410,000 33.80 33.80 31.50 109,500 2,000 3.3
11/03/2024
33.80
 599,500 34.40 34.40 32.50 100 3,000 -0.1
08/03/2024
34.40
 435,800 34.30 34.40 33.20 2,300 0 0.1
07/03/2024
34.30
 740,900 33.70 34.40 32 1,400 4,000 -0.1
06/03/2024
33.70
 1,061,700 33.10 33.70 31 42,800 0 1.3
05/03/2024
33.10
 719,000 31.70 33.10 30.50 0 3,800 -0.1
04/03/2024
31.70
 827,900 31.50 31.70 30.60 200 1,400 -0.0
01/03/2024
31.50
 868,100 31.20 31.50 30 0 0 0
29/02/2024
31.20
 732,500 31 31.20 30.50 0 0 0
28/02/2024
31
 593,900 30.80 31 29.60 0 200 -0.0
27/02/2024
30.80
 441,900 30.60 30.80 29.60 2,900 2,001 0.0
26/02/2024
30.60
 954,900 31.40 31.60 30 0 22 -0.0
23/02/2024
31.40
 100,900 31.40 31.50 30.10 0 30 -0.0
22/02/2024
31.40
 546,200 31 31.50 29.70 13,300 300 0.4
21/02/2024
31
 736,200 31 31.60 30.50 1,500 0 0.0
20/02/2024
31
 420,200 31.10 31.50 30.90 0 200 -0.0
19/02/2024
31.10
 565,000 31.10 31.20 30.90 0 0 0
16/02/2024
31.10
 368,900 31.20 31.20 30.90 0 0 0
15/02/2024
31.20
 439,600 31.40 31.40 31 0 0 0
07/02/2024
31.40
 1,218,400 31.40 31.60 29.60 600 0 0.0
06/02/2024
31.40
 577,200 31.40 31.70 28.30 700 0 0.0
05/02/2024
31.40
 407,700 31.40 31.60 30.20 3,100 0 0.1
02/02/2024
31.40
 1,207,500 31.50 31.50 29.10 1,000 4,300 -0.1
01/02/2024
31.50
 1,302,600 32.50 32.50 30.90 200 4,000 -0.1
31/01/2024
32.50
 1,062,900 33 33 31.10 200 0 0.0
30/01/2024
33
 1,303,800 33.30 33.40 32.20 2,500 1,200 0.0
29/01/2024
33.30
 609,100 33.20 33.30 32.20 0 0 0
26/01/2024
33.20
 975,900 33 33.20 32 0 0 0
25/01/2024
33
 1,153,400 32.80 33 31.80 0 4,500 -0.1
24/01/2024
32.80
 415,200 32.70 32.80 31.70 0 0 0
23/01/2024
32.70
 727,300 32.60 32.70 31.70 0 0 0
22/01/2024
32.60
 188,100 32.50 32.70 31.50 0 100 -0.0
19/01/2024
32.50
 649,900 32.20 32.60 31 0 0 0
18/01/2024
32.20
 537,100 33 33 32.20 0 0 0
17/01/2024
33
 334,600 33.50 33.50 32.20 0 0 0
16/01/2024
33.50
 802,700 33.70 33.80 32.30 0 0 0
15/01/2024
33.70
 773,200 33.90 33.90 32.10 0 0 0
12/01/2024
33.90
 379,300 33.80 34 32.30 0 0 0
11/01/2024
33.80
 1,449,500 34 34 32.20 0 0 0
10/01/2024
34
 929,900 34.10 34.50 32.60 0 0 0
09/01/2024
34.10
 913,800 34 34.10 32.20 0 0 0
08/01/2024
34
 929,200 33.90 34 32.10 0 0 0
05/01/2024
33.90
 232,200 33.70 33.90 32.30 0 0 0
04/01/2024
33.70
 249,300 35 35 33.70 0 0 0
03/01/2024
35
 412,100 36 36 33.50 0 0 0
02/01/2024
36
 22,700 36 36.10 35.50 0 0 0
29/12/2023
36
 189,600 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
 905,600 34.10 35.10 32.20 0 0 0
25/12/2023
34.10
 493,800 33.10 34.10 33.10 300 0 0.0
22/12/2023
33.10
 1,112,300 32.40 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 32.20 32.40 31 0 0 0
18/12/2023
32.20
 329,700 32.40 32.40 31 0 0 0
15/12/2023
32.40
 480,800 32.20 32.40 30.30 0 0 0
14/12/2023
32.20
 760,200 31.70 32.20 29.90 0 0 0
13/12/2023
31.70
 322,100 32.30 32.30 30.90 0 0 0
12/12/2023
32.30
 623,400 32.70 32.70 30.80 0 0 0
11/12/2023
32.70
 828,500 32.60 32.70 30.70 0 0 0
08/12/2023
32.60
 603,400 32.50 32.60 31.80 0 0 0
07/12/2023
32.50
 835,900 32.50 32.50 31.90 0 0 0
06/12/2023
32.50
 884,200 32.40 32.50 31.90 0 0 0
05/12/2023
32.40
 685,600 32.10 32.40 31.90 0 0 0
04/12/2023
32.10
 423,300 32.10 32.20 31.50 0 0 0
01/12/2023
32.10
 623,900 32 32.10 31 0 0 0
30/11/2023
32
 823,000 32 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

Chính sách bảo mật | Điều khoản sử dụng |