CTCP Khang Minh Group (gkm)

24.50
-2.70
(-9.93%)
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)
29/11/2021
28.79
 326,363 27.80 29.09 27.88 0 0 0
26/11/2021
27.80
 490,172 25.38 27.88 25.45 0 0 0
25/11/2021
25.38
 885,744 23.11 25.38 21.67 0 0 0
24/11/2021
23.11
 240,100 22.88 23.11 22.73 0 0 0
23/11/2021
22.88
 269,800 23.48 23.86 22.80 0 0 0
22/11/2021
23.48
 232,000 24.24 24.32 23.48 0 0 0
19/11/2021
24.24
 232,608 24.47 24.62 24.02 0 0 0
18/11/2021
24.47
 310,200 23.86 24.62 23.71 0 0 0
17/11/2021
23.86
 340,500 23.33 23.86 23.11 0 0 0
16/11/2021
23.33
 309,523 23.11 23.33 22.80 0 0 0
15/11/2021
23.11
 360,205 22.88 23.11 22.80 0 0 0
12/11/2021
22.88
 403,020 22.73 22.88 22.65 0 0 0
11/11/2021
22.73
 216,402 22.65 22.80 22.58 0 0 0
10/11/2021
22.65
 546,400 24.32 24.32 22.50 0 0 0
09/11/2021
24.32
 522,336 24.92 24.92 24.17 0 0 0
08/11/2021
24.92
 374,660 25.91 25.98 24.85 0 0 0
05/11/2021
25.91
 517,525 25.38 27.88 25 0 0 0
04/11/2021
25.38
 429,520 25.23 25.53 25.15 0 0 0
03/11/2021
25.23
 501,200 24.77 25.23 24.62 0 0 0
02/11/2021
24.77
 314,831 24.47 24.77 24.32 200 0 0.0
01/11/2021
24.47
 213,532 24.47 24.62 24.32 0 0 0
29/10/2021
24.47
 225,612 24.39 24.70 24.24 100 0 0.0
28/10/2021
24.39
 331,750 24.62 24.77 23.94 0 0 0
27/10/2021
24.62
 242,800 24.70 24.85 24.55 0 0 0
26/10/2021
24.70
 275,702 24.62 24.77 24.47 0 0 0
25/10/2021
24.62
 306,655 24.62 24.85 24.47 0 0 0
22/10/2021
24.62
 442,636 24.39 24.77 24.39 0 0 0
21/10/2021
24.39
 330,489 24.24 24.62 24.17 0 0 0
20/10/2021
24.24
 384,616 24.09 24.47 23.41 0 0 0
19/10/2021
24.09
 695,916 23.56 25.91 23.56 100 0 0.0
18/10/2021
23.56
 678,673 21.44 23.56 21.29 0 0 0
15/10/2021
21.44
 313,500 21.21 21.52 21.21 0 0 0
14/10/2021
21.21
 255,480 21.14 21.21 20.83 0 0 0
13/10/2021
21.14
 312,410 21.06 21.21 20.68 0 0 0
12/10/2021
21.06
 385,871 20.76 21.14 20.61 0 0 0
11/10/2021
20.76
 346,100 20.38 20.76 20.08 0 0 0
08/10/2021
20.38
 311,000 20.15 20.38 20.08 0 0 0
07/10/2021
20.15
 187,473 21.67 21.67 19.70 0 0 0
06/10/2021
21.67
 207,310 21.67 21.74 21.52 0 0 0
05/10/2021
21.67
 265,450 21.44 21.82 21.36 0 100 -0.0
04/10/2021
21.44
 340,100 21.21 21.44 21.14 0 0 0
01/10/2021
21.21
 332,508 21.21 21.36 20.83 0 0 0
30/09/2021
21.21
 206,878 20.98 21.44 20.98 100 0 0.0
29/09/2021
20.98
 106,510 20.76 20.98 20.61 0 0 0
28/09/2021
20.76
 295,540 20.61 20.91 20.53 0 0 0
27/09/2021
20.61
 364,850 20.45 20.76 20.45 300 700 -0.0
24/09/2021
20.45
 308,506 21.82 21.89 20.45 0 0 0
23/09/2021
21.82
 260,551 21.59 21.82 21.44 0 0 0
22/09/2021
21.59
 289,650 21.59 21.74 21.21 0 0 0
21/09/2021
21.59
 543,795 21.06 21.74 20.08 700 6,900 -0.2
20/09/2021
21.06
 595,919 21.82 21.82 20.45 0 0 0
17/09/2021
21.82
 698,647 23.18 23.18 20.91 0 2,000 -0.1
16/09/2021
23.18
 635,272 23.41 24.24 23.03 0 15,100 -0.5
15/09/2021
23.41
 683,952 21.29 23.41 21.21 0 1,000 -0.0
14/09/2021
21.29
 756,156 19.62 21.52 20 1,000 6,000 -0.1
13/09/2021
19.62
 179,426 17.88 19.62 17.95 6,000 0 0.2
10/09/2021
17.88
 216,501 16.29 17.88 16.29 0 20,000 -0.5
09/09/2021
16.29
 119,606 14.85 16.29 15.23 0 10,000 -0.2
08/09/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
08/09/2021
14.85
 123,110 13.58 14.85 13.56 0 8,000 -0.2
07/09/2021
13.59
 271,748 13.03 13.77 12.90 0 3,200 -0.1
06/09/2021
13.03
 548,230 13.90 14.02 12.53 0 0 0
01/09/2021
13.90
 679,700 14.14 14.33 13.09 500 0 0.0
31/08/2021
14.14
 496,509 12.90 14.14 12.90 0 8,000 -0.2
30/08/2021
12.90
 401,127 12.47 12.97 12.47 0 3,000 -0.1
27/08/2021
12.47
 1,348,551 11.35 12.47 11.35 0 2,000 -0.0
26/08/2021
11.35
 644,202 11.10 12.16 11.04 0 0 0
25/08/2021
11.10
 396,501 10.11 11.10 9.93 0 0 0
24/08/2021
10.11
 479,601 9.99 10.30 9.86 0 0 0
23/08/2021
9.99
 303,660 10.36 10.36 9.93 0 0 0
20/08/2021
10.36
 449,100 10.55 10.55 10.36 0 0 0
19/08/2021
10.55
 291,500 10.55 10.67 10.42 0 0 0
18/08/2021
10.55
 388,800 9.86 10.61 9.86 0 0 0
17/08/2021
9.86
 449,300 9.99 10.11 9.80 0 0 0
16/08/2021
9.99
 319,900 9.12 9.99 9.18 0 1,800 -0.0
13/08/2021
9.12
 326,712 9.24 9.31 9.06 0 0 0
12/08/2021
9.24
 336,500 9.18 9.31 8.81 0 0 0
11/08/2021
9.18
 167,855 9.31 9.31 9.12 0 0 0
10/08/2021
9.31
 252,600 9.24 9.31 9.00 0 0 0
09/08/2021
9.24
 247,800 9.12 9.24 8.93 0 0 0
06/08/2021
9.12
 486,700 9.12 9.18 9.00 0 0 0
05/08/2021
9.12
 350,300 9.00 9.12 8.81 0 0 0
04/08/2021
9.00
 438,400 9.12 9.24 9.00 0 0 0
03/08/2021
9.12
 191,200 9.06 9.18 8.93 0 0 0
02/08/2021
9.06
 212,700 8.87 9.06 8.81 0 100 -0.0
30/07/2021
8.87
 264,600 8.69 8.93 8.62 0 0 0
29/07/2021
8.69
 133,600 8.87 8.87 8.62 0 0 0
28/07/2021
8.87
 205,800 8.81 8.87 8.62 0 0 0
27/07/2021
8.81
 175,800 8.69 8.87 8.56 3,200 0 0.0
26/07/2021
8.69
 364,122 8.37 8.69 8.19 3,000 0 0.0
23/07/2021
8.37
 237,600 8.44 8.50 8.31 0 0 0
22/07/2021
8.44
 270,012 8.25 8.50 8.19 0 0 0
21/07/2021
8.25
 509,100 8.19 8.31 8.00 0 0 0
20/07/2021
8.19
 259,600 8.06 8.19 7.82 4,000 0 0.1
19/07/2021
8.06
 126,900 8.25 8.25 7.94 1,000 0 0.0
16/07/2021
8.25
 159,800 8.31 8.31 8.06 0 0 0
15/07/2021
8.31
 462,800 8.00 8.31 7.75 0 0 0
14/07/2021
8.00
 356,900 8.00 8.06 7.75 0 0 0
13/07/2021
8.00
 450,900 8.06 8.06 7.88 0 0 0
12/07/2021
8.06
 131,600 8.25 8.31 7.88 0 0 0
09/07/2021
8.25
 120,700 8.19 8.25 8.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |