CTCP Kim Khí KKC (kkc)

5.60
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
(2024-08-21) 		-0.30 -5.08% 7,800 -1,651 -0.0
5.60
6.80
5.60
2 tháng
(2024-07-22) 		-0.10 -1.75% 11,300 -1,651 -0.0
5.40
6.80
5.60
3 tháng
(2024-06-24) 		-0.20 -3.45% 28,300 -1,651 -0.0
5.40
6.80
5.60
6 tháng
(2024-03-25) 		-0.50 -8.20% 270,000 -1,651 -0.0
5.40
7.20
5.60
12 tháng
(2023-09-26) 		-0.80 -12.50% 587,700 -201,668 -1.2
5.30
8.70
5.60
24 tháng
(2022-10-03) 		-10.20 -64.56% 727,340 -198,337 -1.2
4.50
15.80
5.60
36 tháng
(2021-10-06) 		-19.22 -77.43% 953,229 -206,537 -1.3
4.50
27.50
5.60
60 tháng
(2019-10-17) 		-0.98 -14.86% 13,062,444 -481,437 -6.7
3.25
31.58
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
8.61
 46,700 9.09 9.18 8.61 700 0 0.0
05/02/2021
9.09
 14,400 8.77 9.18 8.77 0 0 0
04/02/2021
8.77
 49,200 8.93 8.93 8.53 0 0 0
03/02/2021
8.93
 15,400 8.77 9.18 8.61 0 0 0
02/02/2021
8.77
 37,400 8.20 8.77 8.04 0 0 0
01/02/2021
8.20
 34,300 8.61 8.61 8.04 0 0 0
29/01/2021
8.61
 61,000 9.09 9.09 8.20 0 0 0
28/01/2021
9.09
 63,200 10.07 10.07 9.09 0 0 0
27/01/2021
10.07
 102,800 10.80 11.86 9.74 0 0 0
26/01/2021
10.80
 120,200 9.83 10.80 10.47 6,000 6,000 0
25/01/2021
9.83
 125,200 8.93 9.83 9.66 0 3,500 -0.0
22/01/2021
8.93
 197,800 8.12 8.93 8.93 0 0 0
21/01/2021
8.12
 77,300 7.39 8.12 7.80 5,000 0 0.1
20/01/2021
7.39
 37,901 6.98 7.39 6.90 0 0 0
19/01/2021
6.98
 12,301 7.15 7.15 6.58 0 0 0
18/01/2021
7.15
 11,800 6.74 7.15 6.25 0 0 0
15/01/2021
6.74
 10,500 6.33 6.74 6.33 0 0 0
14/01/2021
6.33
 0 6.33 6.33 6.33 0 0 0
13/01/2021
6.33
 2,200 6.66 6.66 6.33 0 0 0
12/01/2021
6.66
 39,100 6.09 6.66 6.09 0 0 0
11/01/2021
6.09
 4,000 6.17 6.17 6.01 0 0 0
08/01/2021
6.17
 3,500 6.09 6.41 6.09 0 0 0
07/01/2021
6.09
 1,900 6.01 6.33 6.01 0 0 0
06/01/2021
6.01
 3,000 6.33 6.33 6.01 0 0 0
05/01/2021
6.33
 3,600 6.33 6.33 6.25 0 0 0
04/01/2021
6.33
 4,600 6.41 6.41 6.09 0 0 0
31/12/2020
6.41
 1,100 6.33 6.41 6.33 0 0 0
30/12/2020
6.33
 2,400 6.33 6.33 6.33 0 0 0
29/12/2020
6.33
 1,800 6.17 6.33 6.25 0 0 0
28/12/2020
6.17
 1,100 6.17 6.17 6.17 0 0 0
25/12/2020
6.17
 5,600 6.41 6.41 6.09 0 0 0
24/12/2020
6.41
 900 6.33 6.41 6.01 0 0 0
23/12/2020
6.33
 5,500 6.17 6.33 6.17 0 0 0
22/12/2020
6.17
 5,400 6.09 6.17 6.09 0 0 0
21/12/2020
6.09
 1,200 6.09 6.09 6.09 0 0 0
18/12/2020
6.09
 3,700 5.85 6.09 5.85 0 0 0
17/12/2020
5.85
 7,500 6.25 6.25 5.77 0 0 0
16/12/2020
6.25
 8,600 5.77 6.33 5.77 0 0 0
15/12/2020
5.77
 14,000 5.68 5.77 5.68 0 0 0
14/12/2020
5.68
 11,200 5.68 5.68 5.68 0 0 0
11/12/2020
5.68
 2,600 5.68 5.68 5.68 0 0 0
10/12/2020
5.68
 3,300 6.25 6.41 5.68 0 0 0
09/12/2020
6.25
 1,100 6.09 6.25 6.25 0 0 0
08/12/2020
6.09
 4,700 6.33 6.33 5.93 0 0 0
07/12/2020
6.33
 4,200 5.93 6.41 5.93 0 0 0
04/12/2020
5.93
 1,300 6.41 6.50 5.93 0 0 0
03/12/2020
6.41
 0 6.41 6.41 6.41 0 0 0
02/12/2020
6.41
 2,300 6.41 6.41 6.41 0 0 0
01/12/2020
6.41
 100 6.09 6.41 6.41 0 0 0
30/11/2020
6.09
 3,200 6.41 6.41 6.09 0 0 0
27/11/2020
6.41
 100 6.09 6.41 6.41 0 0 0
26/11/2020
6.09
 100 6.09 6.09 6.09 0 0 0
25/11/2020
6.09
 0 6.09 6.09 6.09 0 0 0
24/11/2020
6.09
 0 6.09 6.09 6.09 0 0 0
23/11/2020
6.09
 200 5.85 6.09 5.85 0 0 0
20/11/2020
5.85
 200 5.85 5.85 5.85 0 0 0
19/11/2020
5.85
 3,100 5.68 5.93 5.85 0 0 0
18/11/2020
5.68
 2,700 5.68 5.93 5.68 0 0 0
17/11/2020
5.68
 10,200 5.28 5.68 5.36 0 0 0
16/11/2020
5.28
 5,000 5.52 5.52 5.28 0 0 0
13/11/2020
5.52
 2,000 5.20 5.52 5.20 0 0 0
12/11/2020
5.20
 7,000 5.20 5.20 5.20 0 0 0
11/11/2020
5.20
 3,000 5.20 5.20 5.20 0 0 0
10/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
09/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/11/2020
5.20
 11,500 5.20 5.20 5.12 0 1,500 -0.0
05/11/2020
5.20
 100 5.03 5.20 5.20 0 100 -0.0
04/11/2020
5.03
 10,000 5.03 5.03 5.03 0 0 0
03/11/2020
5.03
 5,000 5.44 5.44 5.03 0 0 0
02/11/2020
5.44
 100 5.03 5.44 5.44 0 0 0
30/10/2020
5.03
 1,000 5.20 5.20 5.03 0 0 0
29/10/2020
5.20
 30,600 4.79 5.20 5.20 0 0 0
28/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
27/10/2020
4.79
 7,800 4.79 4.87 4.79 0 0 0
26/10/2020
4.79
 1,900 4.87 4.87 4.79 0 0 0
23/10/2020
4.87
 5,000 5.28 5.28 4.87 0 0 0
22/10/2020
5.28
 200 5.12 5.28 4.79 0 0 0
21/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
20/10/2020
5.12
 100 4.71 5.12 5.12 0 0 0
19/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
16/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
15/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
14/10/2020
4.71
 400 4.87 4.87 4.71 0 0 0
13/10/2020
4.87
 0 4.87 4.87 4.87 0 0 0
12/10/2020
4.87
 200 4.87 4.95 4.87 0 0 0
09/10/2020
4.87
 100 4.71 4.87 4.87 0 0 0
08/10/2020
4.71
 9,900 5.12 5.12 4.71 0 0 0
07/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
06/10/2020
5.12
 100 4.87 5.12 5.12 0 0 0
05/10/2020
4.87
 13,800 5.12 5.12 4.71 0 0 0
02/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
01/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
30/09/2020
5.12
 100 5.12 5.12 5.12 0 0 0
29/09/2020
5.12
 5,100 4.87 5.12 4.87 0 0 0
28/09/2020
4.87
 11,100 5.28 5.28 4.79 0 0 0
25/09/2020
5.28
 100 5.03 5.28 5.28 0 0 0
24/09/2020
5.03
 1,100 4.79 5.03 4.63 0 0 0
23/09/2020
4.79
 0 4.79 4.79 4.79 0 0 0
22/09/2020
4.79
 0 4.79 4.79 4.79 0 0 0
21/09/2020
4.79
 4,000 5.20 5.20 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |