CTCP Kim Khí Thăng Long (ktl)

17.70
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
(2024-10-28) 		-3.30 -15.71% 1,300 0 0
17.70
21
17.70
2 tháng
(2024-09-26) 		-3.30 -15.71% 2,102 0 0
17.70
22
17.70
3 tháng
(2024-08-27) 		-3.80 -17.67% 17,703 0 0
17.70
22
17.70
6 tháng
(2024-05-29) 		-4.34 -19.67% 39,009 0 0
17.70
22.43
17.70
12 tháng
(2023-12-01) 		-3.51 -16.53% 83,747 0 0
17.70
46.80
17.70
24 tháng
(2022-12-06) 		-21.82 -55.21% 261,977 0 0
17.70
62.29
17.70
36 tháng
(2021-12-13) 		-2.29 -11.45% 340,117 0 0
16.98
62.29
17.70
60 tháng
(2019-12-23) 		-0.17 -0.94% 867,588 0 0
14.47
62.29
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2020
20.92
 0 20.92 20.92 20.92 0 0 0
10/02/2020
20.92
 0 20.92 20.92 20.92 0 0 0
07/02/2020
20.92
 0 20.92 20.92 20.92 0 0 0
06/02/2020
20.92
 0 20.92 20.92 20.92 0 0 0
05/02/2020
17.87
 8,500 21.44 21.44 17.08 0 0 0
04/02/2020
17.00
 300 22.14 22.14 17.00 0 0 0
03/02/2020
19.35
 500 19.35 19.35 19.35 0 0 0
31/01/2020
20.92
 20,100 20.92 28.24 20.92 0 0 0
30/01/2020
22.92
 900 30.42 30.42 22.92 0 0 0
22/01/2020
26.15
 1,200 35.04 35.04 26.15 0 0 0
21/01/2020
30.68
 0 30.68 30.68 30.68 0 0 0
20/01/2020
30.68
 0 30.68 30.68 30.68 0 0 0
17/01/2020
30.68
 0 30.68 30.68 30.68 0 0 0
16/01/2020
30.68
 0 30.68 30.68 30.68 0 0 0
15/01/2020
25.02
 300 33.56 33.56 25.02 0 0 0
14/01/2020
29.37
 100 29.37 29.37 29.37 0 0 0
13/01/2020
25.71
 100 25.71 25.71 25.71 0 0 0
10/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
09/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
08/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
07/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
06/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
03/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
02/01/2020
22.66
 200 22.66 22.66 22.66 0 0 0
31/12/2019
22.57
 2,300 19.79 22.57 19.79 0 0 0
30/12/2019
19.87
 400 19.87 19.87 19.87 0 0 0
27/12/2019
19.09
 600 18.74 19.09 18.74 0 0 0
26/12/2019
18.65
 300 18.30 18.65 18.30 0 0 0
25/12/2019
18.48
 0 18.48 18.48 18.48 0 0 0
24/12/2019
17.43
 200 19.52 19.52 17.43 0 0 0
23/12/2019
17.87
 700 20.40 20.40 17.87 0 0 0
20/12/2019
17.87
 1,300 17.87 17.87 17.87 0 0 0
19/12/2019
17.87
 3,900 19.96 19.96 17.87 0 0 0
18/12/2019
17.87
 3,300 19.87 19.87 17.87 0 0 0
17/12/2019
19.00
 0 19.00 19.00 19.00 0 0 0
16/12/2019
17.00
 900 21.53 21.53 17.00 0 0 0
13/12/2019
17.43
 500 19.87 19.87 17.43 0 0 0
12/12/2019
18.74
 1,500 18.74 18.74 18.74 0 0 0
11/12/2019
17.43
 600 18.83 18.83 17.43 0 0 0
10/12/2019
17.43
 300 17.43 17.43 17.43 0 0 0
09/12/2019
19.09
 1,100 17.87 19.09 17.87 0 0 0
06/12/2019
17.43
 600 20.92 20.92 17.43 0 0 0
05/12/2019: Cổ tức tiền mặt tỉ lệ: 20.588%
05/12/2019
18.48
 1,300 18.48 18.48 18.48 0 0 0
04/12/2019
18.51
 0 18.51 18.51 18.51 0 0 0
03/12/2019
18.51
 0 18.51 18.51 18.51 0 0 0
02/12/2019
17.32
 100 18.51 17.32 17.32 0 0 0
29/11/2019
17.32
 300 17.32 17.32 17.32 0 0 0
28/11/2019
17.72
 0 17.72 17.72 17.72 0 0 0
27/11/2019
18.28
 3,500 17.16 18.28 17.16 0 0 0
26/11/2019
17.16
 0 17.16 17.16 17.16 0 0 0
25/11/2019
17.16
 100 17.16 17.16 17.16 0 0 0
22/11/2019
17.16
 700 17.16 17.16 17.16 0 0 0
21/11/2019
17.16
 0 17.16 17.16 17.16 0 0 0
20/11/2019
17.16
 100 17.16 17.16 17.16 0 0 0
19/11/2019
18.12
 2,400 17.88 18.12 17.88 0 0 0
18/11/2019
18.28
 2,800 17.08 18.28 17.08 0 0 0
15/11/2019
18.43
 0 18.43 18.43 18.43 0 0 0
14/11/2019
17.96
 700 19.71 19.71 17.96 0 0 0
13/11/2019
17.48
 3,300 18.28 18.99 17.48 0 0 0
12/11/2019
18.91
 200 18.91 18.91 18.91 0 0 0
11/11/2019
18.28
 0 18.28 18.28 18.28 0 0 0
08/11/2019
18.28
 0 18.28 18.28 18.28 0 0 0
07/11/2019
17.88
 2,500 19.79 19.79 17.88 0 0 0
06/11/2019
17.32
 0 17.32 17.32 17.32 0 0 0
05/11/2019
17.32
 0 17.32 17.32 17.32 0 0 0
04/11/2019
17.32
 0 17.32 17.32 17.32 0 0 0
01/11/2019
17.40
 300 17.32 17.40 17.32 0 0 0
31/10/2019
16.53
 0 16.53 16.53 16.53 0 0 0
30/10/2019
16.53
 0 16.53 16.53 16.53 0 0 0
29/10/2019
16.53
 200 16.53 16.53 16.53 0 0 0
28/10/2019
16.37
 0 16.37 16.37 16.37 0 0 0
25/10/2019
16.37
 0 16.37 16.37 16.37 0 0 0
24/10/2019
16.37
 0 16.37 16.37 16.37 0 0 0
23/10/2019
16.37
 0 16.37 16.37 16.37 0 0 0
22/10/2019
16.37
 0 16.37 16.37 16.37 0 0 0
21/10/2019
16.37
 400 16.37 16.37 16.37 0 0 0
18/10/2019
16.69
 1,900 16.29 16.69 16.29 0 0 0
17/10/2019
16.69
 1,500 16.29 16.69 16.29 0 0 0
16/10/2019
16.69
 500 16.69 16.69 16.69 0 0 0
15/10/2019
16.69
 1,000 16.69 16.69 16.69 0 0 0
14/10/2019
16.69
 1,700 16.69 16.69 16.69 0 0 0
11/10/2019
16.69
 1,200 17.48 17.48 16.69 0 0 0
10/10/2019
17.08
 0 17.08 17.08 17.08 0 0 0
09/10/2019
17.48
 400 16.61 17.48 16.61 0 0 0
08/10/2019
17.48
 600 17.48 17.48 17.48 0 0 0
07/10/2019
16.45
 0 16.45 16.45 16.45 0 0 0
04/10/2019
16.45
 0 16.45 16.45 16.45 0 0 0
03/10/2019
16.45
 200 16.45 16.45 16.45 0 0 0
02/10/2019
16.29
 700 16.29 16.29 16.29 0 0 0
01/10/2019
15.97
 0 15.97 15.97 15.97 0 0 0
30/09/2019
15.97
 0 15.97 15.97 15.97 0 0 0
27/09/2019
15.97
 0 15.97 15.97 15.97 0 0 0
26/09/2019
15.97
 0 15.97 15.97 15.97 0 0 0
25/09/2019
15.97
 0 15.97 15.97 15.97 0 0 0
24/09/2019
15.97
 0 15.97 15.97 15.97 0 0 0
23/09/2019
15.97
 500 15.97 15.97 15.97 0 0 0
20/09/2019
16.77
 0 16.77 16.77 16.77 0 0 0
19/09/2019
16.77
 300 16.77 16.77 16.77 0 0 0
18/09/2019
18.28
 1,500 18.28 18.28 18.28 0 0 0
17/09/2019
16.29
 4,000 17.40 17.40 16.29 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |