CTCP Khang Minh Group (gkm)

27.20
-2.50
(-8.42%)
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) 		-8.80 -24.44% 2,203,400 99,300 2.7
27.20
36
27.20
2 tháng
(2024-07-22) 		-12.10 -30.79% 3,439,200 -15,100 -1.4
27.20
42
27.20
3 tháng
(2024-06-21) 		-8.80 -24.44% 4,423,800 -24,100 -1.7
27.20
42
27.20
6 tháng
(2024-03-25) 		-3.70 -11.97% 31,199,200 385,600 10.2
27.20
42
27.20
12 tháng
(2023-09-25) 		-7.80 -22.29% 97,847,600 586,062 15.7
27.20
42
27.20
24 tháng
(2022-09-30) 		-0.22 -0.82% 139,611,363 584,858 15.8
20.15
44.25
27.20
36 tháng
(2021-10-05) 		5.53 25.54% 228,726,238 521,948 13.0
20.15
44.25
27.20
60 tháng
(2019-10-16) 		18.28 204.89% 356,731,835 664,448 14.9
8
44.25
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
25.67
 186,500 25.58 25.67 25.25 0 0 0
13/02/2023
25.58
 141,800 25.33 25.92 25.25 0 0 0
10/02/2023
25.33
 209,213 24.92 25.33 24.92 0 0 0
09/02/2023
24.92
 55,103 24.83 24.92 24.17 0 0 0
08/02/2023
24.83
 71,000 24.33 24.92 24.17 0 0 0
07/02/2023
24.33
 107,600 24.17 24.50 24.17 0 0 0
06/02/2023
24.17
 74,800 24 24.25 24 0 0 0
03/02/2023
24
 67,300 23.92 24.17 23.92 0 0 0
02/02/2023
23.92
 101,300 23.75 23.92 23.67 0 0 0
01/02/2023
23.75
 91,200 23.75 23.92 23.50 0 0 0
31/01/2023
23.75
 159,803 23.58 23.83 23.50 0 0 0
30/01/2023
23.58
 6,600 23.33 23.58 23.17 0 0 0
27/01/2023
23.33
 600 23.75 23.83 23.33 0 0 0
19/01/2023
23.75
 1,300 23.83 23.83 22.08 0 0 0
18/01/2023
23.83
 105,200 23.58 23.83 21.25 0 0 0
17/01/2023
23.58
 117,300 22.67 23.58 22.33 0 0 0
16/01/2023
22.67
 1,200 22.83 22.83 21.83 0 0 0
13/01/2023
22.83
 252,200 23.08 23.08 22.50 0 0 0
12/01/2023
23.08
 5,400 23.17 23.25 21.33 0 0 0
11/01/2023
23.17
 153,300 23.25 23.25 22.42 0 0 0
10/01/2023
23.25
 19,200 22.83 23.25 22.50 0 0 0
09/01/2023
22.83
 8,900 22.83 23 22.83 0 0 0
06/01/2023
22.83
 121,000 22.42 22.83 22 0 0 0
05/01/2023
22.42
 3,900 22.33 22.42 22.25 0 0 0
04/01/2023
22.33
 9,616 23.58 23.67 21.67 0 0 0
03/01/2023
23.58
 4,210 24 24.08 23.50 0 0 0
30/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/12/2022
24
 10,100 21.82 24 21.92 0 0 0
29/12/2022
21.82
 8,100 21.82 21.89 21.59 0 0 0
28/12/2022
21.82
 8,500 21.82 21.82 20.53 0 0 0
27/12/2022
21.82
 120,400 21.82 21.89 21.21 0 0 0
26/12/2022
21.82
 37,000 21.82 21.89 21.21 0 0 0
23/12/2022
21.82
 63,806 21.36 21.82 20.45 0 0 0
22/12/2022
21.36
 222,900 21.21 21.36 20.91 0 0 0
21/12/2022
21.21
 118,100 20.30 21.21 19.92 0 0 0
20/12/2022
20.30
 28,708 20.15 20.30 18.18 0 0 0
19/12/2022
20.15
 9,056 21.52 21.52 20.15 0 0 0
16/12/2022
21.52
 199,700 21.59 21.59 21.06 0 0 0
15/12/2022
21.59
 325,200 21.82 21.97 21.36 0 0 0
14/12/2022
21.82
 21,724 21.89 21.89 20.53 0 0 0
13/12/2022
21.89
 25,700 22.20 22.35 21.82 0 0 0
12/12/2022
22.20
 21,800 22.20 22.20 21.44 0 0 0
09/12/2022
22.20
 27,900 21.97 22.20 20.53 0 0 0
08/12/2022
21.97
 17,500 22.05 22.05 21.89 0 0 0
07/12/2022
22.05
 16,100 21.82 22.12 21.82 0 0 0
06/12/2022
21.82
 21,780 21.82 21.89 20.45 0 0 0
05/12/2022
21.82
 16,700 21.59 21.82 20.53 0 0 0
02/12/2022
21.59
 29,700 21.44 21.59 21.44 0 0 0
01/12/2022
21.44
 12,100 21.44 21.52 21.29 0 0 0
30/11/2022
21.44
 9,600 21.44 21.44 21.29 0 0 0
29/11/2022
21.44
 13,300 21.44 21.52 20.68 0 0 0
28/11/2022
21.44
 11,500 21.29 21.44 21.29 0 0 0
25/11/2022
21.29
 77,400 21.21 21.36 21.21 0 0 0
24/11/2022
21.21
 10,132 21.29 21.36 21.21 0 0 0
23/11/2022
21.29
 16,000 21.29 21.29 19.70 0 0 0
22/11/2022
21.29
 28,825 21.21 21.36 21.21 20 20 0
21/11/2022
21.21
 2,100 21.14 21.21 20.68 0 0 0
18/11/2022
21.14
 37,700 20.91 21.14 18.86 0 0 0
17/11/2022
20.91
 35,600 20.91 20.91 20.76 0 0 0
16/11/2022
20.91
 63,400 20.91 20.91 19.70 0 0 0
15/11/2022
20.91
 12,000 20.83 20.91 18.79 0 0 0
14/11/2022
20.83
 24,700 20.45 20.83 20.45 0 0 0
11/11/2022
20.45
 36,900 22.65 22.65 20.45 0 0 0
10/11/2022
22.65
 79,800 23.48 23.56 21.97 0 0 0
09/11/2022
23.48
 76,500 23.48 23.48 22.73 0 0 0
08/11/2022
23.48
 108,400 23.48 23.56 22.73 0 0 0
07/11/2022
23.48
 99,900 23.48 23.64 22.88 0 0 0
04/11/2022
23.48
 92,900 23.86 23.86 22.35 0 0 0
03/11/2022
23.86
 163,400 23.86 23.86 22.73 0 0 0
02/11/2022
23.86
 285,600 23.86 23.94 23.11 0 0 0
01/11/2022
23.86
 131,200 24.32 24.47 23.48 0 0 0
31/10/2022
24.32
 111,500 24.24 24.39 23.33 0 0 0
28/10/2022
24.24
 146,600 24.17 24.32 23.26 0 0 0
27/10/2022
24.17
 72,500 24.24 24.55 23.48 0 0 0
26/10/2022
24.24
 105,802 24.24 24.47 23.94 0 0 0
25/10/2022
24.24
 92,700 25.38 25.38 24.24 0 0 0
24/10/2022
25.38
 88,700 25.76 25.76 23.18 0 0 0
21/10/2022
25.76
 137,900 25.76 25.91 25.45 0 0 0
20/10/2022
25.76
 121,300 25.76 25.91 25.45 0 0 0
19/10/2022
25.76
 131,600 25.76 25.91 25.53 0 0 0
18/10/2022
25.76
 142,900 25.76 25.98 25.15 0 0 0
17/10/2022
25.76
 229,200 25.76 25.83 25.38 0 0 0
14/10/2022
25.76
 139,000 25.53 25.76 25.45 0 0 0
13/10/2022
25.53
 227,100 25.61 25.68 23.18 0 0 0
12/10/2022
25.61
 179,500 26.06 26.06 25.53 0 0 0
11/10/2022
26.06
 124,700 26.67 26.82 26.06 0 0 0
10/10/2022
26.67
 198,503 26.97 27.20 26.59 0 0 0
07/10/2022
26.97
 192,100 27.12 27.20 26.36 0 0 0
06/10/2022
27.12
 455,645 27.20 27.35 26.89 0 0 0
05/10/2022
27.20
 141,001 27.42 27.50 27.12 0 0 0
04/10/2022
27.42
 255,600 27.58 27.58 27.35 0 0 0
03/10/2022
27.58
 527,360 27.42 27.65 27.35 0 0 0
30/09/2022
27.42
 214,700 27.50 27.65 27.20 0 0 0
29/09/2022
27.50
 120,701 27.65 27.73 27.50 0 0 0
28/09/2022
27.65
 227,800 27.73 27.73 27.50 0 0 0
27/09/2022
27.73
 213,500 27.50 27.73 27.42 0 0 0
26/09/2022
27.50
 220,700 28.26 28.33 27.35 0 0 0
23/09/2022
28.26
 380,300 27.73 28.26 27.50 0 0 0
22/09/2022
27.73
 231,100 27.27 27.73 27.05 0 0 0
21/09/2022
27.27
 366,918 27.50 27.73 26.67 400 0 0.0
20/09/2022
27.50
 351,640 27.42 27.50 26.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |