CTCP Thương mại Kiên Giang (ktc)

10.50
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
(2024-10-22) 		-0.50 -4.55% 1,603 0 0
8.50
11
10.50
2 tháng
(2024-09-23) 		-2 -16% 4,005 0 0
8.50
14
10.50
3 tháng
(2024-08-23) 		1 10.53% 10,306 0 0
8.50
14
10.50
6 tháng
(2024-05-27) 		1.50 16.67% 19,660 0 0
8.50
14
10.50
12 tháng
(2023-11-27) 		0.70 7.14% 26,710 0 0
7.10
14
10.50
24 tháng
(2022-12-02) 		4.13 64.84% 45,100 0 0
6.37
14
10.50
36 tháng
(2021-12-07) 		-0.42 -3.85% 261,300 0 0
6.19
22.66
10.50
60 tháng
(2019-12-18) 		-11 -51.15% 370,587 0 0
6.19
22.66
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
8.54
 0 8.54 8.54 8.54 0 0 0
19/11/2020
8.63
 600 8.11 8.63 8.11 0 0 0
18/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
17/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
16/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
13/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
12/11/2020
8.80
 11 8.80 8.80 8.80 0 0 0
11/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
10/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
09/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
06/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
05/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
04/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
03/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
02/11/2020
8.80
 0 8.80 8.80 8.80 0 0 0
30/10/2020
8.80
 100 8.80 8.80 8.80 0 0 0
29/10/2020
7.76
 0 7.76 7.76 7.76 0 0 0
28/10/2020
7.76
 100 7.76 7.76 7.76 0 0 0
27/10/2020
8.63
 2,100 8.63 8.63 8.63 0 0 0
26/10/2020
8.63
 0 8.63 8.63 8.63 0 0 0
23/10/2020
8.63
 0 8.63 8.63 8.63 0 0 0
22/10/2020
8.63
 400 8.63 8.63 8.63 0 0 0
21/10/2020
9.49
 0 9.49 9.49 9.49 0 0 0
20/10/2020
9.49
 0 9.49 9.49 9.49 0 0 0
19/10/2020
9.49
 1,500 9.49 9.49 9.49 0 0 0
16/10/2020
10.18
 0 10.18 10.18 10.18 0 0 0
15/10/2020
10.18
 2,200 10.18 10.18 10.18 0 0 0
14/10/2020
9.49
 200 9.92 9.92 9.49 0 0 0
13/10/2020
9.92
 100 9.92 9.92 9.92 0 0 0
12/10/2020
11.39
 0 11.39 11.39 11.39 0 0 0
09/10/2020
11.39
 0 11.39 11.39 11.39 0 0 0
08/10/2020
10.35
 300 12.51 12.51 10.35 0 0 0
07/10/2020
10.78
 200 11.64 11.64 10.78 0 0 0
06/10/2020
10.78
 0 10.78 10.78 10.78 0 0 0
05/10/2020
10.78
 0 10.78 10.78 10.78 0 0 0
02/10/2020
10.78
 200 10.78 10.78 10.78 0 0 0
01/10/2020
9.83
 0 9.83 9.83 9.83 0 0 0
30/09/2020
9.83
 100 9.83 9.83 9.83 0 0 0
29/09/2020
9.06
 300 8.19 9.06 8.19 0 0 0
28/09/2020
7.94
 100 7.94 7.94 7.94 0 0 0
25/09/2020
7.07
 1,800 6.90 7.07 6.90 0 0 0
24/09/2020
6.73
 500 6.90 6.90 6.73 0 0 0
23/09/2020
7.50
 0 7.50 7.50 7.50 0 0 0
22/09/2020
7.50
 1,800 7.33 7.50 7.33 0 0 0
21/09/2020
6.38
 4,900 6.38 6.90 6.38 0 0 0
18/09/2020
9.57
 976 7.25 9.57 7.25 0 0 0
17/09/2020
8.45
 100 8.45 8.45 8.45 0 0 0
16/09/2020
9.92
 0 9.92 9.92 9.92 0 0 0
15/09/2020
9.92
 0 9.92 9.92 9.92 0 0 0
14/09/2020
9.92
 500 9.92 9.92 9.92 0 0 0
11/09/2020
10.35
 200 10.35 10.35 10.35 0 0 0
10/09/2020
11.21
 0 11.21 11.21 11.21 0 0 0
09/09/2020
11.21
 0 11.21 11.21 11.21 0 0 0
08/09/2020
11.21
 0 11.21 11.21 11.21 0 0 0
07/09/2020
11.21
 0 11.21 11.21 11.21 0 0 0
04/09/2020
11.21
 0 11.21 11.21 11.21 0 0 0
03/09/2020
11.21
 0 11.21 11.21 11.21 0 0 0
01/09/2020
11.21
 0 11.21 11.21 11.21 0 0 0
31/08/2020
11.21
 500 11.21 11.21 11.21 0 0 0
28/08/2020
9.92
 0 9.92 9.92 9.92 0 0 0
27/08/2020
9.92
 3,800 9.92 9.92 9.92 0 0 0
26/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
25/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
24/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
21/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
20/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
19/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
18/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
17/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
14/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
13/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
12/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
11/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
11/08/2020
10.95
 100 10.95 10.95 10.95 0 0 0
10/08/2020
10.95
 200 10.95 10.95 10.95 0 0 0
07/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
06/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
05/08/2020
10.95
 0 10.95 10.95 10.95 0 0 0
04/08/2020
10.71
 200 11.20 11.20 10.71 0 0 0
03/08/2020
11.12
 0 11.12 11.12 11.12 0 0 0
31/07/2020
11.12
 0 11.12 11.12 11.12 0 0 0
30/07/2020
11.12
 0 11.12 11.12 11.12 0 0 0
29/07/2020
11.12
 0 11.12 11.12 11.12 0 0 0
28/07/2020
11.12
 0 11.12 11.12 11.12 0 0 0
27/07/2020
11.12
 100 11.12 11.12 11.12 0 0 0
24/07/2020
13.01
 0 13.01 13.01 13.01 0 0 0
23/07/2020
13.01
 0 13.01 13.01 13.01 0 0 0
22/07/2020
13.01
 0 13.01 13.01 13.01 0 0 0
21/07/2020
13.01
 0 13.01 13.01 13.01 0 0 0
20/07/2020
13.01
 0 13.01 13.01 13.01 0 0 0
17/07/2020
13.01
 0 13.01 13.01 13.01 0 0 0
16/07/2020
13.01
 0 13.01 13.01 13.01 0 0 0
15/07/2020
13.01
 600 13.01 13.01 13.01 0 0 0
14/07/2020
21.50
 0 21.50 21.50 21.50 0 0 0
13/07/2020
21.50
 0 21.50 21.50 21.50 0 0 0
10/07/2020
21.50
 0 21.50 21.50 21.50 0 0 0
09/07/2020
21.50
 0 21.50 21.50 21.50 0 0 0
08/07/2020
21.50
 0 21.50 21.50 21.50 0 0 0
07/07/2020
21.50
 0 21.50 21.50 21.50 0 0 0
06/07/2020
21.50
 0 21.50 21.50 21.50 0 0 0
03/07/2020
21.50
 0 21.50 21.50 21.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |