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)
20/09/2022
16.28
 100 14.89 16.28 16.28 0 0 0
19/09/2022
14.89
 4,300 14.80 14.89 14.80 1,000 0 0.0
16/09/2022
14.80
 88 14.80 14.80 14.80 0 0 0
15/09/2022
14.80
 0 14.80 14.80 14.80 0 0 0
14/09/2022
14.80
 160 16.19 16.19 14.80 0 0 0
13/09/2022
16.19
 0 16.19 16.19 16.19 0 0 0
12/09/2022
16.19
 53 16.19 16.19 16.19 0 0 0
09/09/2022
16.19
 0 16.19 16.19 16.19 0 0 0
08/09/2022
16.19
 500 15.26 16.74 15.26 100 0 0.0
07/09/2022
15.26
 100 14.89 15.26 15.26 0 0 0
06/09/2022
14.89
 0 14.89 14.89 14.89 0 0 0
05/09/2022
14.89
 0 14.89 14.89 14.89 0 0 0
31/08/2022
14.89
 100 15.82 15.82 14.89 0 0 0
30/08/2022
15.82
 0 15.82 15.82 15.82 0 0 0
29/08/2022
15.82
 0 15.82 15.82 15.82 0 0 0
26/08/2022
15.82
 0 15.82 15.82 15.82 0 0 0
25/08/2022
15.82
 200 17.30 17.30 15.63 0 0 0
24/08/2022
17.30
 3,200 15.73 17.30 14.52 0 0 0
23/08/2022
15.73
 100 15.73 15.73 15.73 0 0 0
22/08/2022
15.73
 500 15.91 15.91 15.73 0 0 0
19/08/2022
15.91
 0 15.91 15.91 15.91 0 0 0
18/08/2022
15.91
 1,100 15.91 17.48 15.91 0 0 0
17/08/2022
15.91
 1,800 17.21 18.78 15.91 100 0 0.0
16/08/2022
17.21
 600 18.87 18.87 17.02 0 0 0
15/08/2022
18.87
 5,000 17.21 18.87 16.74 0 0 0
12/08/2022
17.21
 300 17.21 17.21 17.21 0 0 0
11/08/2022
17.21
 900 18.78 18.78 17.21 0 0 0
10/08/2022
18.78
 1,000 18.78 18.78 18.78 0 0 0
09/08/2022
18.78
 100 17.30 18.78 18.78 0 0 0
08/08/2022
17.30
 0 17.30 17.30 17.30 0 0 0
05/08/2022
17.30
 1,900 17.21 17.48 17.30 1,000 0 0.0
04/08/2022
17.21
 0 17.21 17.21 17.21 0 0 0
03/08/2022
17.21
 13,000 19.06 19.06 17.21 0 0 0
02/08/2022
19.06
 0 19.06 19.06 19.06 0 0 0
01/08/2022
19.06
 13,307 21.09 21.09 19.06 0 0 0
29/07/2022
21.09
 0 21.09 21.09 21.09 0 0 0
28/07/2022
21.09
 12,201 21.92 21.92 19.80 0 0 0
27/07/2022
21.92
 1,000 24.33 24.33 21.92 0 0 0
26/07/2022
24.33
 0 24.33 24.33 24.33 0 0 0
25/07/2022
24.33
 0 24.33 24.33 24.33 0 0 0
22/07/2022
24.33
 31,700 22.57 24.33 20.35 0 0 0
21/07/2022
22.57
 7,000 25.07 26.83 22.57 0 0 0
20/07/2022
25.07
 427 22.85 25.07 25.07 0 0 0
19/07/2022
22.85
 8,000 25.35 25.35 22.85 0 0 0
18/07/2022
25.35
 400 25.44 25.44 23.13 0 0 0
15/07/2022
25.44
 0 25.44 25.44 25.44 0 0 0
14/07/2022
25.44
 0 25.44 25.44 25.44 0 0 0
13/07/2022
25.44
 2,100 28.21 28.21 25.44 0 0 0
12/07/2022
28.21
 0 28.21 28.21 28.21 0 0 0
11/07/2022
28.21
 100 30.43 30.43 28.21 0 0 0
08/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0
07/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0
06/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0
05/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0
04/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0
01/07/2022
30.43
 0 30.43 30.43 30.43 0 0 0
30/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
29/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
28/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
27/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
24/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
23/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
22/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
21/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
20/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
17/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
16/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
15/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
14/06/2022
30.43
 0 30.43 30.43 30.43 0 0 0
13/06/2022
30.43
 100 30.62 30.62 30.43 0 0 0
10/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
09/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
08/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
07/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
06/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
03/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
02/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
01/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
31/05/2022
30.62
 0 30.62 30.62 30.62 0 0 0
30/05/2022
30.62
 0 30.62 30.62 30.62 0 0 0
27/05/2022
30.62
 200 30.06 30.62 30.62 0 0 0
26/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
25/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
24/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
23/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
20/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
19/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
18/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
17/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
16/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
12/05/2022
30.06
 2 30.06 30.06 30.06 0 0 0
11/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
10/05/2022
30.06
 105 30.06 30.06 30.06 0 0 0
09/05/2022
30.06
 0 30.06 30.06 30.06 0 0 0
06/05/2022
30.06
 7,000 29.34 30.06 30.06 7,000 0 0.2
05/05/2022
29.34
 200 26.74 29.34 29.34 0 0 0
04/05/2022
26.74
 100 29.70 29.70 26.74 0 0 0
29/04/2022
29.70
 0 29.70 29.70 29.70 0 0 0
28/04/2022
29.70
 0 29.70 29.70 29.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |