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)
11/07/2019
7.31
 10 7.31 7.31 7.31 0 0 0
10/07/2019
7.31
 200 7.23 7.31 7.23 0 0 0
09/07/2019
7.23
 3,500 7.23 7.23 7.23 0 0 0
08/07/2019
7.23
 0 7.23 7.23 7.23 0 0 0
05/07/2019
7.23
 0 7.23 7.23 7.23 0 0 0
04/07/2019
7.23
 7,700 7.23 7.23 7.23 0 0 0
03/07/2019
7.23
 12,300 7.23 7.23 7.23 0 0 0
02/07/2019
7.23
 7,200 6.98 7.23 7.15 0 0 0
01/07/2019
6.98
 100 7.31 7.31 6.98 0 0 0
28/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
27/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
26/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
25/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
24/06/2019
7.31
 2,500 7.31 7.31 7.31 0 0 0
21/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
20/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
19/06/2019
7.31
 18,300 7.31 7.31 7.31 0 0 0
18/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
17/06/2019
7.31
 900 7.31 7.31 7.31 0 0 0
14/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
13/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
12/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
11/06/2019
7.31
 0 7.31 7.31 7.31 0 0 0
10/06/2019
7.31
 100 7.31 7.31 7.31 0 0 0
07/06/2019
7.31
 2,200 7.31 7.31 7.31 0 0 0
06/06/2019
7.31
 1,300 7.31 7.31 7.31 0 1,200 -0.0
05/06/2019
7.31
 19,300 7.31 7.39 7.31 0 16,000 -0.1
04/06/2019
7.31
 18,000 7.31 7.31 7.31 0 2,000 -0.0
03/06/2019
7.31
 13,400 7.31 7.31 7.31 0 11,400 -0.1
31/05/2019
7.31
 20,200 7.31 7.31 7.31 0 8,800 -0.1
30/05/2019
7.31
 13,000 7.31 7.31 7.31 0 4,200 -0.0
29/05/2019
7.31
 7,200 7.31 7.31 7.31 0 3,000 -0.0
28/05/2019
7.31
 4,000 7.31 7.31 7.31 0 1,000 -0.0
27/05/2019
7.31
 3,000 7.31 7.31 7.31 0 2,000 -0.0
24/05/2019
7.31
 7,000 7.31 7.31 7.31 0 5,000 0
23/05/2019
7.31
 15,200 7.31 7.31 7.31 0 10,200 0
22/05/2019
7.31
 10,200 7.31 7.31 7.31 0 0 0
21/05/2019
7.31
 9,000 7.31 7.31 7.31 0 2,100 -0.0
20/05/2019
7.31
 11,100 7.31 7.31 7.31 0 2,100 -0.0
17/05/2019
7.31
 2,100 7.31 7.31 7.31 0 0 0
16/05/2019
7.31
 1,300 7.31 7.31 7.31 0 1,300 -0.0
15/05/2019
7.31
 3,300 7.31 7.31 6.82 0 2,100 -0.0
14/05/2019
7.31
 0 7.31 7.31 7.31 0 0 0
13/05/2019
7.31
 0 7.31 7.31 7.31 0 0 0
10/05/2019
7.31
 130 7.39 7.39 7.31 0 0 0
09/05/2019
7.39
 0 7.39 7.39 7.39 0 0 0
08/05/2019
7.39
 0 7.39 7.39 7.39 0 0 0
07/05/2019
7.39
 0 7.39 7.39 7.39 0 0 0
06/05/2019
7.39
 0 7.39 7.39 7.39 0 0 0
03/05/2019
7.39
 0 7.39 7.39 7.39 0 0 0
02/05/2019
7.39
 200 7.31 7.39 7.39 0 0 0
26/04/2019
7.31
 5,000 7.31 7.31 7.31 0 5,000 -0.0
25/04/2019
7.31
 5,000 7.39 7.39 7.31 0 0 0
24/04/2019
7.39
 3,000 7.39 7.39 7.39 0 3,000 -0.0
23/04/2019
7.39
 7,700 7.39 7.39 7.39 0 4,700 -0.0
22/04/2019
7.39
 10,080 7.39 7.39 7.39 0 10,000 -0.1
19/04/2019
7.39
 15,700 7.39 7.39 7.39 0 5,700 -0.1
18/04/2019
7.39
 7,726 7.39 7.39 7.39 0 2,700 -0.0
17/04/2019
7.39
 2,500 7.31 7.39 7.39 0 2,500 -0.0
16/04/2019
7.31
 1,800 7.88 7.88 7.31 0 0 0
12/04/2019
7.88
 0 7.88 7.88 7.88 0 0 0
11/04/2019
7.88
 0 7.88 7.88 7.88 0 0 0
10/04/2019
7.88
 0 7.88 7.88 7.88 0 0 0
09/04/2019
7.88
 0 7.88 7.88 7.88 0 0 0
08/04/2019
7.88
 1,700 7.71 7.88 7.88 0 400 -0.0
05/04/2019
7.71
 1,800 7.71 7.71 7.71 0 1,800 -0.0
04/04/2019
7.71
 1,800 7.55 7.71 7.55 0 0 0
03/04/2019
7.55
 0 7.55 7.55 7.55 0 0 0
02/04/2019
7.55
 0 7.55 7.55 7.55 0 0 0
01/04/2019
7.55
 0 7.55 7.55 7.55 0 0 0
29/03/2019
7.55
 200 7.47 8.20 7.55 100 0 0.0
28/03/2019
7.47
 1,000 7.47 7.47 7.47 0 1,000 -0.0
27/03/2019
7.47
 7,200 7.31 7.55 7.31 0 3,100 -0.0
26/03/2019
7.31
 4,200 7.15 7.31 7.31 0 2,900 -0.0
25/03/2019
7.15
 9,600 7.31 7.31 7.15 0 6,700 -0.1
22/03/2019
7.31
 9,300 7.31 7.39 7.31 0 2,600 -0.0
21/03/2019
7.31
 2,826 7.47 7.47 7.31 0 2,300 -0.0
20/03/2019
7.47
 5,700 7.39 7.47 7.39 0 4,700 -0.0
19/03/2019
7.39
 8,900 7.31 7.39 7.31 0 8,800 -0.1
18/03/2019
7.31
 9,930 7.31 7.31 7.31 0 1,100 -0.0
15/03/2019
7.31
 2,200 7.23 7.31 7.23 0 1,000 -0.0
14/03/2019
7.23
 1,500 7.23 7.23 7.23 0 500 -0.0
13/03/2019
7.23
 650 7.39 7.39 7.23 0 0 0
12/03/2019
7.39
 6,900 7.31 7.39 7.23 0 6,000 -0.1
11/03/2019
7.31
 8,800 7.23 7.31 7.23 0 8,300 -0.1
08/03/2019
7.23
 11,700 7.31 7.31 7.23 0 3,400 -0.0
07/03/2019
7.31
 7,300 7.23 7.31 7.23 0 6,600 -0.1
06/03/2019
7.23
 15,010 7.55 7.55 6.90 0 3,600 -0.0
05/03/2019
7.55
 15,900 7.39 7.55 7.23 0 7,000 -0.1
04/03/2019
7.39
 13,100 7.23 7.39 7.23 0 6,100 -0.1
01/03/2019
7.23
 6,100 7.31 7.31 7.23 0 0 0
28/02/2019
7.31
 500 7.63 7.63 7.31 0 400 -0.0
27/02/2019
7.63
 2,220 7.06 7.71 6.90 100 2,000 -0.0
26/02/2019
7.06
 200 7.23 7.88 7.06 100 0 0.0
25/02/2019
7.23
 300 7.88 7.88 7.23 0 0 0
22/02/2019
7.88
 30 7.88 7.88 7.88 0 0 0
21/02/2019
7.88
 30 7.88 7.88 7.88 0 0 0
20/02/2019
7.88
 200 8.12 8.12 7.88 0 0 0
19/02/2019
8.12
 0 8.12 8.12 8.12 0 0 0
18/02/2019
8.12
 9,100 7.80 8.12 7.80 0 8,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |