CTCP Khang Minh Group (gkm)

35.80
-0.30
(-0.83%)
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
(2024-04-22) 		7.10 24.48% 4,276,800 -27,000 -0.9
28.40
36.10
36.10
2 tháng
(2024-03-21) 		5.10 16.45% 23,998,200 -94,000 -3.7
28.40
36.10
36.10
3 tháng
(2024-02-20) 		5.10 16.45% 37,542,900 55,747 0.9
28.40
36.10
36.10
6 tháng
(2023-11-22) 		2.80 8.41% 75,325,400 49,147 0.6
28.40
36.10
36.10
12 tháng
(2023-05-26) 		4.60 14.60% 110,498,198 75,580 1.3
28.40
44.25
36.10
24 tháng
(2022-05-31) 		-1.78 -4.70% 145,713,413 69,348 1.1
20.15
44.25
36.10
36 tháng
(2021-06-07) 		27.23 306.94% 252,565,237 -55,252 -3.2
8
44.25
36.10
60 tháng
(2019-06-17) 		27.18 304.65% 356,371,810 155,148 0.4
8
44.25
36.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
36.10
1.30
 228,400 36.70 36.70 34.50 0 4,100 -0.1
#2 16/05/2024
34.80
0
 121,600 36 36 34.80 0 2,000 -0.1
#3 15/05/2024
34.80
-0.20
 34,200 36 36 34.80 0 0 0
#4 14/05/2024
35
0.30
 292,600 35.50 36.80 35 1,100 2,700 -0.1
#5 13/05/2024
34.70
-0.10
 34,700 36.90 36.90 34.70 0 200 -0.0
#6 10/05/2024
34.80
-0.20
 20,400 35 35.30 34.80 800 0 0.0
#7 09/05/2024
35
-0.20
 26,500 37 37 34.80 1,100 0 0.0
#8 08/05/2024
35.20
0.20
 315,700 34.90 36.90 34.70 1,600 200 0.0
#9 07/05/2024
35
1
 29,700 35 35 33.80 0 0 0
#10 06/05/2024
34
1.10
 98,400 31.70 34 31.70 2,600 300 0
#11 03/05/2024
32.90
2.90
 95,100 30.30 32.90 30.20 10,300 200 0.3
#12 02/05/2024
30
0.10
 63,200 29.90 31 29 1,100 700 0.0
#13 26/04/2024
29.90
0.50
 310,200 28.10 30 27.80 5,700 2,100 0.1
#14 25/04/2024
29.40
0.40
 612,800 29.30 29.40 28 1,800 33,200 -0.9
#15 24/04/2024
29
0.60
 745,200 27.70 29 25.60 30,300 41,000 -0.3
#16 23/04/2024
28.40
-0.60
 739,200 29 29 27.70 0 500 -0.0
#17 22/04/2024
29
-0.20
 508,900 29.10 29.40 27.60 10,900 7,100 0.1
#18 19/04/2024
29.20
0.20
 1,100,400 29.20 29.20 28 3,000 4,000 -0.0
#19 17/04/2024
29
-0.20
 447,600 28.50 31 28 27,600 9,300 0.5
#20 16/04/2024
29.20
-0.50
 287,400 29.60 29.60 28 3,200 2,600 0.0
#21 15/04/2024
29.70
0.30
 1,739,500 29.40 29.70 28.30 13,100 200 0.4
#22 12/04/2024
29.40
0.10
 662,800 29.30 29.70 28 6,700 5,500 0.0
#23 11/04/2024
29.30
-0.70
 1,222,100 28.70 29.50 28.60 4,900 6,500 -0.0
#24 10/04/2024
30
0
 442,500 30 30 28.50 0 400 -0.0
#25 09/04/2024
30
-0.50
 671,400 30.30 30.40 29.40 3,600 5,300 -0.1
#26 08/04/2024
30.50
-0.80
 1,074,700 30.90 30.90 29.60 0 6,900 -0.2
#27 05/04/2024
31.30
-0.10
 1,403,900 31.40 31.40 30.10 300 4,700 -0.1
#28 04/04/2024
31.40
-0.10
 1,298,700 31 31.60 28.40 14,300 5,000 0.3
#29 03/04/2024
31.50
0
 1,609,000 31.50 31.50 30.10 22,200 168,200 -4.5
#30 02/04/2024
31.50
0.50
 797,700 31 31.50 29.70 9,600 8,000 0.0
#31 01/04/2024
31
0.30
 1,684,700 30.70 31.60 29.30 500 134,500 -4.0
#32 29/03/2024
30.70
-0.30
 1,025,000 31 31 30.30 159,000 3,800 4.4
#33 28/03/2024
31
-1.50
 673,100 31 32.50 30.80 51,600 46,000 0.2
#34 27/03/2024
32.50
0.90
 503,100 31.20 32.50 30.30 0 0 0
#35 26/03/2024
31.60
0.70
 646,000 30.30 31.60 30.30 0 1,200 -0.0
#36 25/03/2024
30.90
-0.10
 851,900 31 31.90 30.30 0 4,200 -0.1
#37 22/03/2024
31
0
 667,100 31 31 29.70 119,300 0 3.4
#38 21/03/2024
31
-0.30
 912,800 31.30 32.20 30.40 0 89,600 -2.8
#39 20/03/2024
31.30
-1.60
 344,100 32.90 32.90 31.30 20,200 20,700 -0.0
#40 19/03/2024
32.90
0
 644,500 32.90 32.90 30.10 0 300 -0.0
#41 18/03/2024
32.90
-0.10
 949,300 33 33 31.10 0 9,900 -0.3
#42 15/03/2024
33
-0.20
 434,200 33.20 33.20 32 0 1,100 -0.0
#43 14/03/2024
33.20
-0.60
 625,200 33.80 33.80 32.10 4,900 300 0.1
#44 13/03/2024
33.80
0
 357,800 33.80 33.80 32 0 100 -0.0
#45 12/03/2024
33.80
0
 410,000 33.80 33.80 31.50 109,500 2,000 3.3
#46 11/03/2024
33.80
-0.60
 599,500 34.40 34.40 32.50 100 3,000 -0.1
#47 08/03/2024
34.40
0.10
 435,800 34.30 34.40 33.20 2,300 0 0.1
#48 07/03/2024
34.30
0.60
 740,900 33.70 34.40 32 1,400 4,000 -0.1
#49 06/03/2024
33.70
0.60
 1,061,700 33.10 33.70 31 42,800 0 1.3
#50 05/03/2024
33.10
1.40
 719,000 31.70 33.10 30.50 0 3,800 -0.1
#51 04/03/2024
31.70
0.20
 827,900 31.50 31.70 30.60 200 1,400 -0.0
#52 01/03/2024
31.50
0.30
 868,100 31.20 31.50 30 0 0 0
#53 29/02/2024
31.20
0.20
 732,500 31 31.20 30.50 0 0 0
#54 28/02/2024
31
0.20
 593,900 30.80 31 29.60 0 200 -0.0
#55 27/02/2024
30.80
0.20
 441,900 30.60 30.80 29.60 2,900 2,001 0.0
#56 26/02/2024
30.60
-0.80
 954,900 31.40 31.60 30 0 22 -0.0
#57 23/02/2024
31.40
0
 100,900 31.40 31.50 30.10 0 30 -0.0
#58 22/02/2024
31.40
0.40
 546,200 31 31.50 29.70 13,300 300 0.4
#59 21/02/2024
31
0
 736,200 31 31.60 30.50 1,500 0 0.0
#60 20/02/2024
31
-0.10
 420,200 31.10 31.50 30.90 0 200 -0.0
#61 19/02/2024
31.10
0
 565,000 31.10 31.20 30.90 0 0 0
#62 16/02/2024
31.10
-0.10
 368,900 31.20 31.20 30.90 0 0 0
#63 15/02/2024
31.20
-0.20
 439,600 31.40 31.40 31 0 0 0
#64 07/02/2024
31.40
0
 1,218,400 31.40 31.60 29.60 600 0 0.0
#65 06/02/2024
31.40
0
 577,200 31.40 31.70 28.30 700 0 0.0
#66 05/02/2024
31.40
0
 407,700 31.40 31.60 30.20 3,100 0 0.1
#67 02/02/2024
31.40
-0.10
 1,207,500 31.50 31.50 29.10 1,000 4,300 -0.1
#68 01/02/2024
31.50
-1
 1,302,600 32.50 32.50 30.90 200 4,000 -0.1
#69 31/01/2024
32.50
-0.50
 1,062,900 33 33 31.10 200 0 0.0
#70 30/01/2024
33
-0.30
 1,303,800 33.30 33.40 32.20 2,500 1,200 0.0
#71 29/01/2024
33.30
0.10
 609,100 33.20 33.30 32.20 0 0 0
#72 26/01/2024
33.20
0.20
 975,900 33 33.20 32 0 0 0
#73 25/01/2024
33
0.20
 1,153,400 32.80 33 31.80 0 4,500 -0.1
#74 24/01/2024
32.80
0.10
 415,200 32.70 32.80 31.70 0 0 0
#75 23/01/2024
32.70
0.10
 727,300 32.60 32.70 31.70 0 0 0
#76 22/01/2024
32.60
0.10
 188,100 32.50 32.70 31.50 0 100 -0.0
#77 19/01/2024
32.50
0.30
 649,900 32.20 32.60 31 0 0 0
#78 18/01/2024
32.20
-0.80
 537,100 33 33 32.20 0 0 0
#79 17/01/2024
33
-0.50
 334,600 33.50 33.50 32.20 0 0 0
#80 16/01/2024
33.50
-0.20
 802,700 33.70 33.80 32.30 0 0 0
#81 15/01/2024
33.70
-0.20
 773,200 33.90 33.90 32.10 0 0 0
#82 12/01/2024
33.90
0.10
 379,300 33.80 34 32.30 0 0 0
#83 11/01/2024
33.80
-0.20
 1,449,500 34 34 32.20 0 0 0
#84 10/01/2024
34
-0.10
 929,900 34.10 34.50 32.60 0 0 0
#85 09/01/2024
34.10
0.10
 913,800 34 34.10 32.20 0 0 0
#86 08/01/2024
34
0.10
 929,200 33.90 34 32.10 0 0 0
#87 05/01/2024
33.90
0.20
 232,200 33.70 33.90 32.30 0 0 0
#88 04/01/2024
33.70
-1.30
 249,300 35 35 33.70 0 0 0
#89 03/01/2024
35
-1
 412,100 36 36 33.50 0 0 0
#90 02/01/2024
36
0
 22,700 36 36.10 35.50 0 0 0
#91 29/12/2023
36
0.20
 189,600 35.80 36 32.60 0 0 0
#92 28/12/2023
35.80
0.20
 44,000 35.60 35.80 33.70 0 0 0
#93 27/12/2023
35.60
0.60
 352,800 35 35.60 33.80 0 1,100 -0.0
#94 26/12/2023
35
0.90
 905,600 34.10 35.10 32.20 0 0 0
#95 25/12/2023
34.10
1
 493,800 33.10 34.10 33.10 300 0 0.0
#96 22/12/2023
33.10
0.70
 1,112,300 32.40 33.10 31 0 0 0
#97 21/12/2023
32.40
0.30
 676,800 32.10 32.40 31 0 0 0
#98 20/12/2023
32.10
-0.30
 610,300 32.40 32.40 31.30 0 0 0
#99 19/12/2023
32.40
0.20
 371,300 32.20 32.40 31 0 0 0
#100 18/12/2023
32.20
-0.20
 329,700 32.40 32.40 31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |