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)
18/09/2020
5.20
 1,700 4.87 5.20 4.55 0 0 0
17/09/2020
4.87
 0 4.87 4.87 4.87 0 0 0
16/09/2020
4.87
 0 4.87 4.87 4.87 0 0 0
15/09/2020
4.87
 100 5.36 5.36 4.87 0 0 0
14/09/2020
5.36
 4,200 5.03 5.44 4.95 0 0 0
11/09/2020
5.03
 100 4.79 5.03 5.03 0 0 0
10/09/2020
4.79
 25,400 4.38 4.79 4.38 0 0 0
09/09/2020
4.38
 0 4.38 4.38 4.38 0 0 0
08/09/2020
4.38
 400 4.30 4.38 4.38 0 0 0
07/09/2020
4.30
 6,100 4.47 4.47 4.30 0 0 0
04/09/2020
4.47
 0 4.47 4.47 4.47 0 0 0
03/09/2020
4.47
 0 4.47 4.47 4.47 0 0 0
01/09/2020
4.47
 200 4.47 4.47 4.47 0 0 0
31/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
28/08/2020
4.47
 1,100 4.79 4.79 4.38 0 0 0
27/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
26/08/2020
4.79
 900 4.79 4.79 4.38 0 0 0
25/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
24/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
21/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
20/08/2020
4.79
 100 4.47 4.79 4.79 0 0 0
19/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
18/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
17/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
14/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
13/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
12/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
11/08/2020
4.47
 15,100 4.22 4.47 4.06 0 0 0
10/08/2020
4.22
 1,900 4.14 4.22 4.22 0 0 0
07/08/2020
4.14
 2,000 4.22 4.22 4.14 0 0 0
06/08/2020
4.22
 2,500 4.14 4.22 4.14 0 0 0
05/08/2020
4.14
 500 4.14 4.14 4.14 0 0 0
04/08/2020
4.14
 300 4.06 4.14 4.14 0 0 0
03/08/2020
4.06
 2,000 4.22 4.22 3.90 0 0 0
31/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
30/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
29/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
28/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
27/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
24/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
23/07/2020
4.22
 3,000 4.30 4.30 4.22 0 0 0
22/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
21/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
20/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
15/07/2020
4.30
 100 4.30 4.30 4.30 0 0 0
14/07/2020
4.30
 6,300 4.30 4.30 4.30 0 0 0
13/07/2020
4.30
 10,000 4.30 4.30 4.30 0 0 0
10/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
09/07/2020
4.30
 5,000 4.30 4.30 4.30 0 0 0
08/07/2020
4.30
 4,100 4.30 4.30 4.30 0 0 0
07/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
06/07/2020
4.30
 5,200 4.55 4.55 4.22 0 0 0
03/07/2020
4.55
 4,000 4.63 4.63 4.55 0 0 0
02/07/2020
4.63
 100 4.22 4.63 4.63 0 0 0
01/07/2020
4.22
 5,000 4.22 4.22 4.22 0 0 0
30/06/2020
4.22
 2,100 4.14 4.22 4.22 0 0 0
29/06/2020
4.14
 1,000 4.47 4.47 4.14 0 0 0
26/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
25/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
24/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
23/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
22/06/2020
4.47
 100 4.22 4.47 4.47 0 0 0
19/06/2020
4.22
 0 4.22 4.22 4.22 0 0 0
18/06/2020
4.22
 4,700 4.22 4.22 4.22 0 0 0
17/06/2020
4.22
 2,100 4.22 4.22 4.22 0 0 0
16/06/2020
4.22
 4,000 4.22 4.22 4.22 0 0 0
15/06/2020
4.22
 9,500 4.30 4.30 4.22 0 0 0
12/06/2020
4.30
 3,500 4.47 4.47 4.14 0 0 0
11/06/2020
4.47
 1,400 4.87 4.87 4.47 0 0 0
10/06/2020
4.87
 7,800 4.63 4.87 4.47 0 0 0
09/06/2020
4.63
 9,000 4.71 4.71 4.55 0 0 0
08/06/2020
4.71
 24,800 4.30 4.71 4.55 0 8,300 -0.0
05/06/2020
4.30
 54,600 4.30 4.71 4.22 0 21,600 -0.1
04/06/2020
4.30
 25,600 4.06 4.30 3.98 0 5,300 -0.0
03/06/2020
4.06
 2,500 4.06 4.06 3.98 0 2,300 -0.0
02/06/2020
4.06
 1,000 4.14 4.14 4.06 0 0 0
01/06/2020
4.14
 22,600 4.06 4.22 4.06 0 10,800 -0.1
29/05/2020
4.06
 10,800 4.22 4.22 4.06 0 0 0
28/05/2020
4.22
 2,800 4.30 4.30 4.22 0 800 -0.0
27/05/2020
4.30
 3,000 4.14 4.30 4.22 0 2,900 -0.0
26/05/2020
4.14
 2,900 4.55 4.55 4.14 0 0 0
25/05/2020
4.55
 2,100 4.38 4.79 4.55 0 0 0
22/05/2020
4.38
 0 4.38 4.38 4.38 0 0 0
21/05/2020
4.38
 100 4.14 4.38 4.38 0 0 0
20/05/2020
4.14
 1,500 4.47 4.47 4.14 0 0 0
19/05/2020
4.47
 100 4.14 4.47 4.47 0 0 0
18/05/2020
4.14
 1,000 4.14 4.14 4.14 0 0 0
15/05/2020
4.14
 2,600 3.90 4.14 3.98 0 0 0
14/05/2020
3.90
 2,500 3.90 3.90 3.90 700 0 0.0
13/05/2020
3.90
 700 3.65 3.90 3.65 0 0 0
12/05/2020
3.65
 0 3.65 3.65 3.65 0 0 0
11/05/2020
3.65
 6,000 3.65 3.65 3.41 2,600 0 0.0
08/05/2020
3.65
 200 3.65 3.65 3.65 0 0 0
07/05/2020
3.65
 100 3.65 3.65 3.65 100 0 0.0
06/05/2020
3.65
 700 3.57 3.65 3.57 100 0 0.0
05/05/2020
3.57
 1,200 3.82 3.82 3.49 400 100 0.0
04/05/2020
3.82
 0 3.82 3.82 3.82 0 0 0
29/04/2020
3.82
 200 3.57 3.82 3.33 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |