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)
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
19/04/2021
11.51
 14,600 11.51 11.51 10.39 0 0 0
16/04/2021
11.51
 0 11.51 11.51 11.51 0 0 0
15/04/2021
11.51
 200 11.60 11.60 11.51 0 0 0
14/04/2021
11.60
 0 11.60 11.60 11.60 0 0 0
13/04/2021
11.60
 300 10.65 11.60 11.60 0 0 0
12/04/2021
10.65
 0 10.65 10.65 10.65 0 0 0
09/04/2021
10.65
 0 10.65 10.65 10.65 0 0 0
08/04/2021
10.65
 19,300 10.31 10.65 10.31 0 0 0
07/04/2021
10.31
 0 10.31 10.31 10.31 0 0 0
06/04/2021
10.31
 32,539 10.31 10.31 10.31 0 0 0
05/04/2021
10.31
 8,700 11.25 11.25 10.31 2,000 0 0.0
02/04/2021
11.25
 1,301 11.60 11.60 11.17 0 0 0
01/04/2021
11.60
 0 11.60 11.60 11.60 0 0 0
31/03/2021
11.60
 0 11.60 11.60 11.60 0 0 0
30/03/2021
11.60
 1,100 11.77 11.77 11.60 0 0 0
29/03/2021
11.77
 1,400 11.77 11.77 11.68 1,200 0 0.0
26/03/2021
11.77
 0 11.77 11.77 11.77 0 0 0
25/03/2021
11.77
 1,300 11.77 11.77 10.91 0 0 0
24/03/2021
11.77
 2,600 11.85 11.85 11.77 0 600 -0.0
23/03/2021: Cổ tức tiền mặt tỉ lệ: 12%
23/03/2021
11.85
 100 11.85 11.85 11.85 0 0 0
22/03/2021
11.85
 17,400 11.62 12.25 11.70 1,500 0 0.0
19/03/2021
11.62
 1,610 11.70 11.70 11.62 0 0 0
18/03/2021
11.70
 3,210 11.77 11.93 11.70 200 0 0.0
17/03/2021
11.77
 900 11.70 11.77 11.38 400 0 0.0
16/03/2021
11.70
 3,200 11.62 12.09 11.70 0 0 0
15/03/2021
11.62
 1,000 11.54 11.62 11.46 200 0 0.0
12/03/2021
11.54
 5,000 11.06 11.54 11.46 0 0 0
11/03/2021
11.06
 2,000 10.90 11.46 11.06 0 0 0
10/03/2021
10.90
 11,200 10.83 11.46 10.83 0 0 0
09/03/2021
10.83
 1,300 11.06 11.06 10.83 0 0 0
08/03/2021
11.06
 3,040 10.27 11.30 10.83 0 0 0
05/03/2021
10.27
 200 10.67 10.67 10.27 0 0 0
04/03/2021
10.67
 400 10.83 10.83 10.67 0 0 0
03/03/2021
10.83
 100 10.83 10.83 10.83 0 0 0
02/03/2021
10.83
 400 9.88 10.83 10.83 0 0 0
01/03/2021
9.88
 200 9.88 9.88 9.88 0 0 0
26/02/2021
9.88
 0 9.88 9.88 9.88 0 0 0
25/02/2021
9.88
 0 9.88 9.88 9.88 0 0 0
24/02/2021
9.88
 100 10.19 10.19 9.88 0 0 0
23/02/2021
10.19
 3,000 11.30 11.30 10.19 0 0 0
22/02/2021
11.30
 0 11.30 11.30 11.30 0 0 0
19/02/2021
11.30
 0 11.30 11.30 11.30 0 0 0
18/02/2021
11.30
 0 11.30 11.30 11.30 0 0 0
17/02/2021
11.30
 100 10.27 11.30 11.30 0 0 0
09/02/2021
10.27
 0 10.27 10.27 10.27 0 0 0
08/02/2021
10.27
 4,000 10.27 10.27 10.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |