CTCP Khang Minh Group (gkm)

32.60
-2.10
(-6.05%)
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) 		-3.70 -10.19% 1,767,100 112,400 3.1
32.60
36.30
32.60
2 tháng
(2024-07-18) 		-3.40 -9.44% 3,021,500 4,800 -0.8
32.60
42
32.60
3 tháng
(2024-06-18) 		-1.40 -4.12% 5,173,800 -153,600 -6.2
32.60
42
32.60
6 tháng
(2024-03-20) 		1.30 4.15% 32,655,100 434,500 11.3
28.40
42
32.60
12 tháng
(2023-09-22) 		-2.60 -7.39% 97,565,700 605,762 16.3
28.40
42
32.60
24 tháng
(2022-09-27) 		4.87 17.57% 139,705,264 604,558 16.4
20.15
44.25
32.60
36 tháng
(2021-10-04) 		11.16 52.06% 228,598,238 541,648 13.6
20.15
44.25
32.60
60 tháng
(2019-10-14) 		23.62 263.01% 356,483,535 684,148 15.5
8
44.25
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
32.60
 11,600 33.70 33.90 32.60 0 3,100 -0.1
13/09/2024
34.70
 27,000 33.70 34.70 33.30 0 4,500 -0.2
12/09/2024
34.70
 17,100 34.10 34.70 33.10 0 2,400 -0.1
11/09/2024
34.80
 7,100 34 34.80 33.80 0 0 0
10/09/2024
35
 32,000 34 35 33.30 0 4,200 -0.1
09/09/2024
35
 32,300 34 35 33 216,000 6,400 6.5
06/09/2024
34
 822,600 34.50 35 34 200 4,800 -0.2
05/09/2024
35.90
 22,500 34.70 35.90 34 400 4,800 -0.1
04/09/2024
35.90
 21,600 35.90 35.90 33 0 2,100 -0.1
30/08/2024
35.90
 181,600 35.80 37 34 0 35,200 -1.2
29/08/2024
36
 61,900 34.20 36 34 0 10,700 -0.4
28/08/2024
36
 22,700 34.30 36 34 0 2,800 -0.1
27/08/2024
36
 13,700 34.30 36 34 0 2,400 -0.1
26/08/2024
36
 30,100 34.30 36 34 0 5,500 -0.2
23/08/2024
36
 1,200 36.20 36.20 36 0 0 0
22/08/2024
35.70
 8,600 34.10 35.70 34 0 0 0
21/08/2024
34
 413,700 36 37.10 34 0 8,600 -0.3
20/08/2024
36
 8,000 34.70 36.30 34.60 0 100 -0.0
19/08/2024
36.30
 31,800 33.10 36.30 33 0 6,600 -0.2
16/08/2024
33.10
 18,600 36.70 36.70 33.10 0 0 0
15/08/2024
36.70
 10,200 34.40 36.70 34.40 0 0 0
14/08/2024
36.70
 153,200 36.80 36.80 33.90 0 23,000 -0.8
13/08/2024
37.60
 31,800 35 37.60 34.40 0 200 -0.0
12/08/2024
38.20
 80,400 36.30 39.90 35 0 19,000 -0.7
09/08/2024
38.60
 54,300 38.70 38.70 34.80 0 12,400 -0.4
08/08/2024
36
 118,800 36.40 39 35.10 0 24,700 -0.9
07/08/2024
39
 111,600 41.70 41.70 37.80 100 16,500 -0.6
06/08/2024
42
 89,100 36.50 42 36.50 0 0 0
05/08/2024
39.60
 13,000 39.10 40.60 37 0 200 -0.0
02/08/2024
40.60
 54,400 33.70 40.60 33.70 0 0 0
01/08/2024
37
 10,900 34.50 37 34.50 0 0 0
31/07/2024
37.50
 12,700 34.70 37.50 34.40 100 0 0.0
30/07/2024
38
 131,500 32.50 38 32.20 0 200 -0.0
29/07/2024
34.70
 16,000 36 36 34.70 0 0 0
26/07/2024
38.50
 165,500 36.30 39.30 36.30 100 100 -0.0
25/07/2024
40
 81,500 36.60 40 36.50 0 12,100 -0.5
24/07/2024
40.40
 21,800 34.60 40.40 34.20 0 0 0
23/07/2024
36.90
 5,200 37.30 37.30 35.70 0 0 0
22/07/2024
39.30
 23,500 34.10 39.30 34.10 300 0 0.0
19/07/2024
35.90
 32,000 35 35.90 34.10 200 0 0.0
18/07/2024
36
 18,400 34.20 36.10 34.20 0 0 0
17/07/2024
36.20
 6,900 36.20 36.20 36.20 0 0 0
16/07/2024
36.30
 31,000 35.90 36.30 34.10 0 0 0
15/07/2024
36.30
 8,700 34.90 36.30 34.10 200 100 0.0
12/07/2024
35.80
 39,300 36.20 36.20 35 800 0 0.0
11/07/2024
36.30
 19,400 36.50 36.50 35 0 200 -0.0
10/07/2024
36.50
 71,500 36.50 36.50 35 500 0 0.0
09/07/2024
36.50
 66,200 36.40 37.80 35 1,100 0 0.0
08/07/2024
36.40
 29,800 39 39 36 0 4,600 -0.2
05/07/2024
37.50
 80,000 37.80 37.80 37 0 200 -0.0
04/07/2024
37.90
 62,200 37.50 38 37.50 100 0 0.0
03/07/2024
37.80
 4,500 38.40 38.40 37.80 0 0 0
02/07/2024
38.40
 12,700 38.50 38.50 37.70 0 1,200 -0.0
01/07/2024
38.80
 12,200 38.50 38.80 38 0 2,000 -0.1
28/06/2024
39
 54,500 39 39 37.60 0 0 0
27/06/2024
39
 16,100 39.30 39.30 38 400 0 0.0
26/06/2024
39
 10,300 38.50 39 38 0 0 0
25/06/2024
39
 33,700 38.90 39 36.20 0 0 0
24/06/2024
38.90
 328,600 36 39 34.70 0 0 0
21/06/2024
36
 46,600 34.50 36 33.50 0 4,000 -0.1
20/06/2024
34.80
 334,600 35.40 35.40 32.90 0 25,900 -0.9
19/06/2024
34.90
 362,000 36 36 33 0 7,700 -0.3
18/06/2024
34
 521,500 36.70 37 33.60 4,000 119,600 -3.9
17/06/2024
37.30
 260,200 36.50 37.30 34.10 0 116,200 -4.1
14/06/2024
37
 32,200 35.30 37 35 0 22,700 -0.8
13/06/2024
35.30
 12,100 35.30 35.30 34.60 0 4,400 -0.2
12/06/2024
35
 4,800 35.70 35.70 35 0 800 -0.0
11/06/2024
35.70
 83,400 35.80 35.80 35.30 0 0 0
10/06/2024
35.50
 101,000 35.90 35.90 35.50 0 0 0
07/06/2024
35.60
 159,700 35.60 35.70 35 0 0 0
06/06/2024
35.70
 282,000 36 36 35.20 100 3,100 -0.1
05/06/2024
35.90
 158,800 36.50 36.50 35.90 105,300 0 3.4
04/06/2024
36.30
 178,200 36.90 36.90 36.30 0 0 0
03/06/2024
36.70
 362,200 37 37.10 36.30 0 200 -0.0
31/05/2024
37
 143,600 37.30 37.50 36.80 6,700 0 0.2
30/05/2024
36.90
 233,900 36.20 36.90 36.20 5,900 0 0
29/05/2024
35.80
 196,300 35.40 35.90 35.40 2,900 0 0.1
28/05/2024
35.40
 279,400 35.30 35.50 34.70 0 2,100 -0.1
27/05/2024
35.20
 205,700 36.80 36.80 35.20 719,000 4,100 22.9
24/05/2024
35.40
 133,300 36.40 36.40 35.40 0 2,100 -0.1
23/05/2024
35.60
 13,400 36.50 36.50 35.60 0 500 -0.0
22/05/2024
35.60
 104,600 36.70 36.70 35.20 0 200 -0.0
21/05/2024
35.30
 177,800 36 36 35.20 0 0 0
20/05/2024
35.50
 16,400 36.10 36.10 35 0 900 -0.0
17/05/2024
36.10
 228,400 36.70 36.70 34.50 0 4,100 -0.1
16/05/2024
34.80
 121,600 36 36 34.80 0 2,000 -0.1
15/05/2024
34.80
 34,200 36 36 34.80 0 0 0
14/05/2024
35
 292,600 35.50 36.80 35 1,100 2,700 -0.1
13/05/2024
34.70
 34,700 36.90 36.90 34.70 0 200 -0.0
10/05/2024
34.80
 20,400 35 35.30 34.80 800 0 0.0
09/05/2024
35
 26,500 37 37 34.80 1,100 0 0.0
08/05/2024
35.20
 315,700 34.90 36.90 34.70 1,600 200 0.0
07/05/2024
35
 29,700 35 35 33.80 0 0 0
06/05/2024
34
 98,400 31.70 34 31.70 2,600 300 0
03/05/2024
32.90
 95,100 30.30 32.90 30.20 10,300 200 0.3
02/05/2024
30
 63,200 29.90 31 29 1,100 700 0.0
26/04/2024
29.90
 310,200 28.10 30 27.80 5,700 2,100 0.1
25/04/2024
29.40
 612,800 29.30 29.40 28 1,800 33,200 -0.9
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

Chính sách bảo mật | Điều khoản sử dụng |