Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
Cng ty CP Kha Minh Khai
Mã CK:      KMKH      60      ▲ +23.71 (+65.33%)      (cập nhật 21:59 08/11/2010)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Nội thất & sản phẩm gia dụng
Website: Đang cập nhật
KMKH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/11/2010 60,000 23.71 ▲ 65.33 36,292 60,000 60,000 50,000 3,000,000,000
13/10/2010 36,292 0.16 ▲ 0.44 36,134 55,000 30,000 2,380,000 86,200,000,000
29/09/2010 36,134 0.16 ▲ 0.44 35,975 55,000 30,000 2,360,000 85,100,000,000
18/08/2010 35,975 0.16 ▲ 0.46 35,812 55,000 30,000 2,340,000 84,000,000,000
11/08/2010 35,812 0.17 ▲ 0.46 35,647 55,000 30,000 2,320,000 82,900,000,000
15/07/2010 35,647 0.17 ▲ 0.48 35,478 55,000 30,000 2,300,000 81,800,000,000
07/07/2010 35,478 0.17 ▲ 0.48 35,307 55,000 30,000 2,280,000 80,700,000,000
28/05/2010 35,307 0.17 ▲ 0.50 35,133 55,000 30,000 2,260,000 79,600,000,000
12/05/2010 35,133 0.18 ▲ 0.51 34,955 55,000 30,000 2,240,000 78,500,000,000
05/05/2010 34,955 0.18 ▲ 0.52 34,775 55,000 30,000 2,220,000 77,400,000,000
04/05/2010 34,775 0.00 ▲ 0.01 34,773 35,000 30,000 2,210,000 76,850,000,000
26/04/2010 34,773 0.00 ▲ 0.01 34,771 35,000 30,000 2,190,000 76,150,000,000
22/04/2010 34,771 0.00 ▲ 0.01 34,769 35,000 30,000 2,170,000 75,450,000,000
21/04/2010 34,769 0.00 ▲ 0.01 34,766 35,000 30,000 2,150,000 74,750,000,000
14/04/2010 34,766 0.00 ▲ 0.01 34,764 35,000 30,000 2,140,000 74,400,000,000
08/04/2010 34,764 0.00 ▲ 0.01 34,762 35,000 30,000 2,120,000 73,700,000,000
07/04/2010 34,762 0.00 ▲ 0.01 34,760 35,000 30,000 2,100,000 73,000,000,000
06/04/2010 34,760 0.00 ▲ 0.01 34,757 35,000 30,000 2,080,000 72,300,000,000
31/03/2010 34,757 0.00 ▲ 0.01 34,755 35,000 30,000 2,060,000 71,600,000,000
26/03/2010 34,755 0.00 ▲ 0.01 34,752 35,000 30,000 2,040,000 70,900,000,000
25/03/2010 34,752 0.00 ▲ 0.01 34,750 35,000 30,000 2,020,000 70,200,000,000
22/03/2010 34,750 0.00 ▲ 0.01 34,747 35,000 30,000 2,000,000 69,500,000,000
21/03/2010 34,747 0.00 ▲ 0.01 34,745 35,000 30,000 1,980,000 68,800,000,000
20/03/2010 34,745 0.01 ▲ 0.01 34,740 35,000 30,000 1,960,000 68,100,000,000
18/03/2010 34,740 0.00 ▲ 0.01 34,737 35,000 30,000 1,920,000 66,700,000,000
17/03/2010 34,737 0.01 ▲ 0.03 34,728 35,000 30,000 1,900,000 66,000,000,000
16/03/2010 34,728 0.00 ▲ 0.01 34,725 35,000 30,000 1,840,000 63,900,000,000
14/03/2010 34,725 0.01 ▲ 0.02 34,719 35,000 30,000 1,820,000 63,200,000,000
13/03/2010 34,719 0.00 ▲ 0.01 34,716 35,000 30,000 1,780,000 61,800,000,000
12/03/2010 34,716 0.00 ▲ 0.01 34,713 35,000 30,000 1,760,000 61,100,000,000
11/03/2010 34,713 0.00 ▲ 0.01 34,709 35,000 30,000 1,740,000 60,400,000,000
08/03/2010 34,709 0.01 ▲ 0.03 34,699 35,000 30,000 1,720,000 59,700,000,000
07/03/2010 34,699 0.01 ▲ 0.02 34,691 35,000 30,000 1,660,000 57,600,000,000
06/03/2010 34,691 0.01 ▲ 0.02 34,684 35,000 30,000 1,620,000 56,200,000,000
04/03/2010 34,684 0.01 ▲ 0.03 34,675 35,000 30,000 1,580,000 54,800,000,000
03/03/2010 34,675 0.00 ▲ 0.01 34,671 35,000 30,000 1,540,000 53,400,000,000
02/03/2010 34,671 0.01 ▲ 0.03 34,662 35,000 30,000 1,520,000 52,700,000,000
01/03/2010 34,662 0.01 ▲ 0.03 34,653 35,000 30,000 1,480,000 51,300,000,000
28/02/2010 34,653 0.01 ▲ 0.03 34,643 35,000 30,000 1,440,000 49,900,000,000
27/02/2010 34,643 0.01 ▲ 0.03 34,632 35,000 30,000 1,400,000 48,500,000,000
26/02/2010 34,632 0.01 ▲ 0.03 34,621 35,000 30,000 1,360,000 47,100,000,000
25/02/2010 34,621 0.01 ▲ 0.03 34,609 35,000 30,000 1,320,000 45,700,000,000
24/02/2010 34,609 0.01 ▲ 0.02 34,603 35,000 30,000 1,280,000 44,300,000,000
23/02/2010 34,603 0.01 ▲ 0.04 34,590 35,000 30,000 1,260,000 43,600,000,000
22/02/2010 34,590 0.01 ▲ 0.04 34,576 35,000 30,000 1,220,000 42,200,000,000
12/02/2010 34,576 0.01 ▲ 0.02 34,569 35,000 30,000 1,180,000 40,800,000,000
11/02/2010 34,569 0.02 ▲ 0.07 34,545 35,000 30,000 1,160,000 40,100,000,000
10/02/2010 34,545 0.01 ▲ 0.02 34,537 35,000 30,000 1,100,000 38,000,000,000
09/02/2010 34,537 0.02 ▲ 0.05 34,519 35,000 30,000 1,080,000 37,300,000,000
08/02/2010 34,519 0.01 ▲ 0.03 34,510 35,000 30,000 1,040,000 35,900,000,000
07/02/2010 34,510 0.02 ▲ 0.06 34,490 35,000 30,000 1,020,000 35,200,000,000
06/02/2010 34,490 0.02 ▲ 0.06 34,468 35,000 30,000 980,000 33,800,000,000
05/02/2010 34,468 0.01 ▲ 0.03 34,457 35,000 30,000 940,000 32,400,000,000
04/02/2010 34,457 0.01 ▲ 0.04 34,444 35,000 30,000 920,000 31,700,000,000
03/02/2010 34,444 0.01 ▲ 0.03 34,432 35,000 30,000 900,000 31,000,000,000
02/02/2010 34,432 0.03 ▲ 0.08 34,405 35,000 30,000 880,000 30,300,000,000
01/02/2010 34,405 0.03 ▲ 0.09 34,375 35,000 30,000 840,000 28,900,000,000
31/01/2010 34,375 0.02 ▲ 0.05 34,359 35,000 30,000 800,000 27,500,000,000
30/01/2010 34,359 0.04 ▲ 0.10 34,324 35,000 30,000 780,000 26,800,000,000
28/01/2010 34,324 0.02 ▲ 0.05 34,306 35,000 30,000 740,000 25,400,000,000
26/01/2010 34,306 0.04 ▲ 0.12 34,265 35,000 30,000 720,000 24,700,000,000
25/01/2010 34,265 0.05 ▲ 0.13 34,219 35,000 30,000 680,000 23,300,000,000
24/01/2010 34,219 0.03 ▲ 0.07 34,194 35,000 30,000 640,000 21,900,000,000
21/01/2010 34,194 0.03 ▲ 0.08 34,167 35,000 30,000 620,000 21,200,000,000
20/01/2010 34,167 0.03 ▲ 0.08 34,138 35,000 30,000 600,000 20,500,000,000
19/01/2010 34,138 0.03 ▲ 0.09 34,107 35,000 30,000 580,000 19,800,000,000
18/01/2010 34,107 0.03 ▲ 0.10 34,074 35,000 30,000 560,000 19,100,000,000
17/01/2010 34,074 0.04 ▲ 0.11 34,038 35,000 30,000 540,000 18,400,000,000
16/01/2010 34,038 0.08 ▲ 0.24 33,958 35,000 30,000 520,000 17,700,000,000
15/01/2010 33,958 0.09 ▲ 0.28 33,864 35,000 30,000 480,000 16,300,000,000
14/01/2010 33,864 0.11 ▲ 0.34 33,750 35,000 30,000 440,000 14,900,000,000
13/01/2010 33,750 0.07 ▲ 0.20 33,684 35,000 30,000 400,000 13,500,000,000
12/01/2010 33,684 0.16 ▲ 0.46 33,529 35,000 30,000 380,000 12,800,000,000
11/01/2010 33,529 0.32 ▲ 0.95 33,214 35,000 30,000 340,000 11,400,000,000
10/01/2010 33,214 -0.54 ▼ -1.59 33,750 35,000 30,000 280,000 9,300,000,000
08/01/2010 33,750 0.11 ▲ 0.34 33,636 35,000 30,000 240,000 8,100,000,000
07/01/2010 33,636 -0.81 ▼ -2.35 34,444 35,000 30,000 220,000 7,400,000,000
06/01/2010 34,444 0.07 ▲ 0.20 34,375 35,000 30,000 180,000 6,200,000,000
05/01/2010 34,375 0.21 ▲ 0.61 34,167 35,000 30,000 160,000 5,500,000,000
04/01/2010 34,167 0.42 ▲ 1.24 33,750 35,000 30,000 120,000 4,100,000,000
02/01/2010 33,750 0.42 ▲ 1.25 33,333 35,000 30,000 80,000 2,700,000,000
31/12/2009 33,333 0.83 ▲ 2.56 32,500 35,000 30,000 60,000 2,000,000,000
30/12/2009 32,500 -2.50 ▼ -7.14 35,000 35,000 30,000 40,000 1,300,000,000
17/12/2009 35,000 0.00 ■■ 0.00 0 35,000 35,000 20,000 700,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp