CTCP Kim Khí Thăng Long (ktl)

22.40
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
(2026-09-08) 		4.40 20.18% 21,300 0 0
21.80
27
22.40
2 tháng
(2026-08-10) 		4.89 22.95% 26,900 0 0
21.31
27
22.40
3 tháng
(2026-07-10) 		5.96 29.42% 64,900 0 0
19.08
27
22.40
6 tháng
(2026-04-13) 		5.86 28.81% 76,000 0 0
12.20
27
22.40
12 tháng
(2025-10-13) 		6.83 35.25% 220,000 0 0
12.20
27
22.40
24 tháng
(2024-10-18) 		6.56 33.37% 257,572 0 0
12.20
28.25
22.40
36 tháng
(2023-10-24) 		3.69 16.41% 340,719 0 0
12.20
43.78
22.40
60 tháng
(2021-11-03) 		4.95 23.30% 615,172 0 0
12.20
58.27
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
25.23
 0 25.23 25.23 25.23 0 0 0
02/06/2022
25.23
 100 25.23 25.23 25.23 0 0 0
01/06/2022
22.06
 100 22.06 22.06 22.06 0 0 0
31/05/2022
19.41
 1,600 18.35 19.41 18.35 0 0 0
30/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
27/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
26/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
25/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
24/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
23/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
20/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
19/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
18/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
17/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
16/05/2022
18.26
 2,700 18.44 18.44 18.26 0 0 0
13/05/2022
18.18
 2,000 18.18 18.18 18.18 0 0 0
12/05/2022
19.41
 0 19.41 19.41 19.41 0 0 0
11/05/2022
19.41
 0 19.41 19.41 19.41 0 0 0
10/05/2022
19.41
 0 19.41 19.41 19.41 0 0 0
09/05/2022
19.41
 1,000 19.41 19.41 19.41 0 0 0
06/05/2022
21.18
 0 21.18 21.18 21.18 0 0 0
05/05/2022
21.18
 0 21.18 21.18 21.18 0 0 0
04/05/2022
21.18
 0 21.18 21.18 21.18 0 0 0
29/04/2022
21.18
 1,100 20.82 21.18 20.82 0 0 0
28/04/2022
20.73
 0 20.73 20.73 20.73 0 0 0
27/04/2022
20.73
 2,000 20.73 20.73 20.73 0 0 0
26/04/2022
20.65
 0 20.65 20.65 20.65 0 0 0
25/04/2022
20.73
 500 20.29 20.73 20.29 0 0 0
22/04/2022
20.91
 0 20.91 20.91 20.91 0 0 0
21/04/2022
20.91
 0 20.91 20.91 20.91 0 0 0
20/04/2022
20.91
 0 20.91 20.91 20.91 0 0 0
19/04/2022
21.18
 1,700 20.56 21.18 20.56 0 0 0
14/04/2022
20.56
 100 20.56 20.56 20.56 0 0 0
13/04/2022
20.47
 0 20.47 20.47 20.47 0 0 0
12/04/2022
20.47
 100 20.47 20.47 20.47 0 0 0
08/04/2022
20.47
 0 20.47 20.47 20.47 0 0 0
07/04/2022
20.47
 200 20.47 20.47 20.47 0 0 0
06/04/2022
24.00
 200 20.47 24.00 24.00 0 0 0
05/04/2022
23.91
 200 24.00 24.00 23.91 0 0 0
04/04/2022
24.18
 400 26.56 26.56 24.18 0 0 0
01/04/2022
26.56
 600 28.23 35.73 26.56 0 0 0
31/03/2022
31.76
 600 31.76 31.76 28.32 0 0 0
30/03/2022
28.32
 115 28.32 28.32 28.32 0 0 0
29/03/2022
24.71
 100 24.71 24.71 24.71 0 0 0
28/03/2022
21.79
 0 21.79 21.79 21.79 0 0 0
25/03/2022
21.79
 0 21.79 21.79 21.79 0 0 0
24/03/2022
21.79
 0 21.79 21.79 21.79 0 0 0
23/03/2022
21.79
 0 21.79 21.79 21.79 0 0 0
22/03/2022
19.41
 3,800 21.88 21.88 19.41 0 0 0
21/03/2022
19.85
 22,500 22.06 22.06 19.85 0 0 0
18/03/2022
22.94
 300 17.56 22.94 17.56 0 0 0
17/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
16/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
15/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
14/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
11/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
10/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
09/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
08/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
07/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
04/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
03/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
02/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
01/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
28/02/2022
20.47
 0 20.47 20.47 20.47 0 0 0
25/02/2022
20.47
 0 20.47 20.47 20.47 0 0 0
24/02/2022
20.47
 0 20.47 20.47 20.47 0 0 0
23/02/2022
20.47
 300 20.47 20.47 20.47 0 0 0
22/02/2022
22.41
 4,462 22.41 30.18 22.41 0 0 0
21/02/2022
26.29
 200 26.29 26.29 26.29 0 0 0
18/02/2022
22.94
 0 22.94 22.94 22.94 0 0 0
17/02/2022
22.94
 0 22.94 22.94 22.94 0 0 0
16/02/2022
22.94
 0 22.94 22.94 22.94 0 0 0
15/02/2022
19.68
 400 26.12 26.12 19.68 0 0 0
14/02/2022
22.85
 100 22.85 22.85 22.85 0 0 0
11/02/2022
21.26
 0 21.26 21.26 21.26 0 0 0
10/02/2022
21.26
 0 21.26 21.26 21.26 0 0 0
09/02/2022
21.26
 0 21.26 21.26 21.26 0 0 0
08/02/2022
21.26
 0 21.26 21.26 21.26 0 0 0
07/02/2022
19.41
 300 25.06 25.06 19.41 0 0 0
28/01/2022
19.85
 200 23.73 23.73 19.85 0 0 0
27/01/2022
22.68
 100 22.68 22.68 22.68 0 0 0
26/01/2022
22.41
 0 22.41 22.41 22.41 0 0 0
25/01/2022
22.41
 100 22.41 22.41 22.41 0 0 0
24/01/2022
19.41
 300 25.32 25.32 19.41 0 0 0
21/01/2022
22.06
 1,000 22.06 22.06 22.06 0 0 0
20/01/2022
20.29
 600 23.73 23.73 20.29 0 0 0
19/01/2022
23.65
 300 23.73 23.73 20.29 0 0 0
18/01/2022
24.35
 300 24.35 24.35 21.18 0 0 0
17/01/2022
21.26
 300 21.26 21.26 21.26 0 0 0
14/01/2022
18.53
 2,320 18.53 18.53 18.53 0 0 0
13/01/2022
21.26
 0 21.26 21.26 21.26 0 0 0
12/01/2022
21.26
 0 21.26 21.26 21.26 0 0 0
11/01/2022
21.26
 0 21.26 21.26 21.26 0 0 0
10/01/2022
21.26
 0 21.26 21.26 21.26 0 0 0
07/01/2022
21.26
 0 21.26 21.26 21.26 0 0 0
06/01/2022
21.26
 5,042 21.26 21.26 21.26 0 0 0
05/01/2022
21.18
 500 21.18 21.18 21.18 0 0 0
04/01/2022
24.88
 600 24.00 24.88 24.00 0 0 0
31/12/2021
28.23
 200 28.23 28.23 28.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc