Thursday, August 28, 2025 11:56:16 AM - Markets open
VN-INDEX 1,669.32 -3.46/-0.21%
HNX-INDEX 276.38 0.00/0.00%
UPCOM-INDEX 110.53 +0.59/+0.54%
Real Tech Group Joint Stock Company (KSF : HNX)
Financials : Real Estate Services
76.20 0.00/0.00%
11:07:45 AM
Closing price on 2/11/2022
117.80 -3.70/-3.05%
Open 119.50
High 119.50
Low 117.80
Volume 21,600
Split-adjusted Price 117.80

Create Alert at: 72 80 84 ...
KSF Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/11/2022 -3.70 / -3.05% 119.50 119.50 117.80 117.80 118.60 117.80 21,600
2/10/2022 -3.00 / -2.41% 122.50 122.50 121.50 121.50 121.96 121.50 13,500
2/9/2022 +2.20 / +1.80% 122.40 124.50 122.20 124.50 122.47 124.50 7,000
2/8/2022 -2.20 / -1.77% 122.30 122.60 122.00 122.30 122.34 122.30 14,200
2/7/2022 +0.50 / +0.40% 116.80 124.50 116.80 124.50 123.13 124.50 11,800
1/28/2022 +11.00 / +9.73% 105.50 124.00 105.50 124.00 122.84 124.00 10,300
1/27/2022 +9.50 / +9.18% 98.70 113.00 98.70 113.00 101.20 113.00 4,300
1/26/2022 +2.00 / +1.97% 101.50 110.00 101.50 103.50 108.29 103.50 31,700
1/25/2022 +3.50 / +3.57% 95.80 107.80 95.80 101.50 104.08 101.50 165,400
1/24/2022 +0.40 / +0.41% 97.30 98.00 97.20 98.00 97.37 98.00 1,900
1/21/2022 0.00 / 0.00% 97.60 102.60 97.40 97.60 98.07 97.60 2,700
1/20/2022 +0.10 / +0.10% 97.00 97.60 97.00 97.60 97.37 97.60 9,800
1/19/2022 -2.50 / -2.50% 109.00 109.00 97.30 97.50 99.74 97.50 9,700
1/18/2022 0.00 / 0.00% 97.50 101.00 96.70 100.00 99.69 100.00 196,900
1/17/2022 +7.00 / +7.53% 95.50 102.20 95.50 100.00 97.71 100.00 24,600
1/14/2022 +7.50 / +8.77% 85.50 94.00 83.30 93.00 93.25 93.00 84,700
1/13/2022 +7.70 / +9.90% 77.80 85.50 77.70 85.50 85.20 85.50 142,500
1/12/2022 -1.70 / -2.14% 79.30 79.30 76.80 77.80 77.43 77.80 174,100
1/11/2022 -1.70 / -2.09% 80.00 81.30 77.50 79.50 78.71 79.50 294,100
1/10/2022 -8.80 / -9.78% 90.00 90.00 81.20 81.20 82.33 81.20 194,500
1/7/2022 +2.50 / +2.86% 87.50 90.00 87.50 90.00 89.12 90.00 3,400
1/6/2022 +7.90 / +9.92% 79.60 87.50 79.60 87.50 86.11 87.50 13,100
1/5/2022 +2.60 / +3.38% 76.80 79.60 76.70 79.60 78.53 79.60 381,600
1/4/2022 +0.20 / +0.26% 77.00 77.20 76.30 77.00 76.83 77.00 224,400
12/31/2021 -0.70 / -0.90% 77.60 78.30 76.80 76.80 77.60 76.80 398,100
12/30/2021 +1.50 / +1.97% 76.30 77.80 75.80 77.50 77.07 77.50 289,700
12/29/2021 +3.20 / +4.40% 72.70 76.00 72.60 76.00 74.59 76.00 349,900
12/28/2021 +3.20 / +4.60% 69.10 72.80 69.10 72.80 70.22 72.80 309,200
12/27/2021 +0.60 / +0.87% 70.00 70.00 68.80 69.60 69.19 69.60 338,800
12/24/2021 +1.00 / +1.47% 68.00 69.80 67.90 69.00 69.03 69.00 401,600
KSF News
Related Companies
Volume Price Change
BCM  165,800 67.00 -1.33%
CIG  173,100 9.93 -1.68%
CKG  33,700 14.30 0.00%
CRE  422,300 10.40 -0.48%
DLG  1,969,600 2.99 -0.66%
DLR  0 18.60 0.00%
DTI  500 3.10 3.33%
DXS  1,184,200 12.70 -0.78%
FIR  36,300 8.49 -2.19%
FLC  0 3.50 0.00%
Market Update
Last updated at 11:51:52 AM
VN-INDEX 1,669.32 -3.46/-0.21%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.