CTCP Kim Khí Thăng Long (ktl)

21
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
(2024-08-20) 		-0.50 -2.33% 15,600 0 0
21
22
21
2 tháng
(2024-07-22) 		0.33 1.60% 19,600 0 0
19.50
22
21
3 tháng
(2024-06-21) 		-1.43 -6.35% 33,500 0 0
19.50
22.43
21
6 tháng
(2024-03-25) 		-6.30 -23.08% 48,400 0 0
19.50
27.30
21
12 tháng
(2023-09-25) 		0.08 0.38% 83,242 0 0
19.50
46.80
21
24 tháng
(2022-09-30) 		-1.45 -6.45% 265,667 0 0
19.50
62.29
21
36 tháng
(2021-10-05) 		-0.81 -3.70% 373,709 0 0
16.98
62.29
21
60 tháng
(2019-10-16) 		4.31 25.85% 902,278 0 0
14.47
62.29
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
17.88
 200 17.88 17.88 17.88 0 0 0
10/07/2019
16.13
 0 16.13 16.13 16.13 0 0 0
09/07/2019
16.13
 0 16.13 16.13 16.13 0 0 0
08/07/2019
16.13
 0 16.13 16.13 16.13 0 0 0
05/07/2019
16.13
 0 16.13 16.13 16.13 0 0 0
04/07/2019
16.69
 300 16.13 16.13 16.13 0 0 0
03/07/2019
16.69
 2,500 16.29 16.85 16.29 0 0 0
02/07/2019
17.88
 300 17.88 17.88 17.88 0 0 0
01/07/2019
17.48
 500 16.05 17.48 16.05 0 0 0
28/06/2019
16.45
 0 16.45 16.45 16.45 0 0 0
27/06/2019
16.45
 300 16.45 18.28 16.45 0 0 0
26/06/2019
18.51
 0 18.51 18.51 18.51 0 0 0
25/06/2019
19.15
 1,200 15.34 19.15 15.34 0 0 0
24/06/2019
17.48
 1,500 13.51 17.48 13.51 0 0 0
21/06/2019
15.26
 0 15.26 15.26 15.26 0 0 0
20/06/2019
15.26
 400 15.26 15.26 15.26 0 0 0
19/06/2019
15.97
 0 15.97 15.97 15.97 0 0 0
18/06/2019
16.69
 1,400 14.46 16.69 14.46 0 0 0
17/06/2019
16.61
 0 16.61 16.61 16.61 0 0 0
14/06/2019
16.53
 900 16.53 16.69 16.53 0 0 0
13/06/2019
16.53
 0 16.53 16.53 16.53 0 0 0
12/06/2019
16.53
 5,900 16.61 16.61 16.53 0 5,900 -0.1
11/06/2019
16.45
 0 16.45 16.45 16.45 0 0 0
10/06/2019
16.45
 0 16.45 16.45 16.45 0 0 0
07/06/2019
16.53
 1,000 16.37 16.53 16.37 0 0 0
06/06/2019
16.29
 0 16.29 16.29 16.29 0 0 0
05/06/2019
17.08
 8,400 15.89 17.24 15.49 0 0 0
04/06/2019
15.18
 0 15.18 15.18 15.18 0 0 0
03/06/2019
15.18
 400 15.18 15.18 15.18 0 0 0
31/05/2019
15.97
 0 15.97 15.97 15.97 0 0 0
30/05/2019
15.97
 0 15.97 15.97 15.97 0 0 0
29/05/2019
15.97
 0 15.97 15.97 15.97 0 0 0
28/05/2019
15.97
 100 15.97 15.97 15.97 0 0 0
27/05/2019
13.91
 0 13.91 13.91 13.91 0 0 0
24/05/2019
13.91
 500 13.91 13.91 13.91 0 0 0
23/05/2019
15.49
 300 15.49 15.49 15.49 0 0 0
22/05/2019
15.57
 300 15.57 15.57 15.57 0 0 0
21/05/2019
15.65
 0 15.65 15.65 15.65 0 0 0
20/05/2019
15.65
 300 15.65 15.65 15.65 0 0 0
17/05/2019
16.13
 0 16.13 16.13 16.13 0 0 0
16/05/2019
16.69
 1,000 15.26 16.69 15.26 0 0 0
15/05/2019
16.69
 300 16.69 16.69 16.69 0 0 0
14/05/2019
15.18
 200 15.18 15.18 15.18 0 0 0
13/05/2019
15.89
 1,100 15.89 15.89 14.78 0 0 0
10/05/2019
13.91
 5,000 13.91 13.91 13.91 0 0 0
09/05/2019
16.05
 200 16.05 16.05 16.05 0 0 0
08/05/2019
16.61
 300 16.61 16.61 16.61 0 0 0
07/05/2019
17.08
 1,200 16.45 17.08 16.45 0 0 0
06/05/2019
16.61
 1,300 16.61 16.61 16.61 0 0 0
03/05/2019
16.45
 8,000 16.45 16.45 16.45 0 0 0
02/05/2019
17.80
 0 17.80 17.80 17.80 0 0 0
26/04/2019
17.88
 5,200 16.77 17.88 16.77 0 0 0
25/04/2019
17.88
 2,700 16.37 17.88 16.37 0 0 0
24/04/2019
17.56
 100 17.56 17.56 17.56 0 0 0
23/04/2019
18.04
 12,100 17.40 18.12 17.32 0 0 0
22/04/2019
18.20
 1,500 16.29 18.20 16.29 0 0 0
19/04/2019
17.96
 10,600 15.89 18.59 15.89 0 0 0
18/04/2019
18.59
 0 18.59 18.59 18.59 0 0 0
17/04/2019
18.91
 900 17.88 18.91 17.88 0 0 0
16/04/2019
16.45
 10,000 18.51 18.51 16.45 0 0 0
12/04/2019
18.04
 5,100 16.37 18.04 16.37 0 0 0
11/04/2019
18.12
 1,200 18.43 18.43 18.12 0 0 0
10/04/2019
17.88
 5,000 17.88 17.88 17.88 0 0 0
09/04/2019
17.88
 3,500 18.20 18.28 17.88 0 0 0
08/04/2019
17.88
 1,200 18.36 18.36 17.88 0 0 0
05/04/2019
18.20
 20,800 16.29 18.28 16.05 0 0 0
04/04/2019
17.88
 20,700 15.81 18.28 15.81 0 0 0
03/04/2019
16.69
 11,500 15.65 17.80 15.65 0 0 0
02/04/2019
16.61
 5,700 17.72 17.72 16.61 0 0 0
01/04/2019
16.69
 9,400 15.42 17.80 15.42 0 0 0
29/03/2019
17.48
 10,300 15.42 17.48 15.42 0 0 0
28/03/2019
17.08
 9,700 15.26 18.04 15.26 0 0 0
27/03/2019
17.48
 20,900 14.38 17.96 14.38 0 0 0
26/03/2019
17.40
 60,500 17.00 17.48 15.49 0 0 0
25/03/2019
17.56
 4,800 17.16 19.86 17.16 0 0 0
22/03/2019
19.94
 1,900 19.79 20.42 19.79 0 0 0
21/03/2019
19.47
 3,700 19.07 20.50 18.04 0 0 0
20/03/2019
18.20
 9,600 18.83 18.83 16.29 0 0 0
19/03/2019
17.88
 17,400 16.21 18.67 16.21 0 0 0
18/03/2019
17.96
 20,200 17.88 18.83 17.88 0 0 0
15/03/2019
17.96
 24,032 19.79 20.02 17.88 0 0 0
14/03/2019
17.80
 27,900 17.40 17.80 14.38 0 0 0
13/03/2019
16.13
 12,300 14.86 16.13 14.86 0 0 0
12/03/2019
14.46
 3,700 13.83 14.46 13.83 0 0 0
11/03/2019
13.27
 0 13.27 13.27 13.27 0 0 0
08/03/2019
13.27
 600 13.27 13.27 13.27 0 0 0
07/03/2019
14.22
 0 14.22 14.22 14.22 0 0 0
06/03/2019
14.22
 100 14.22 14.22 14.22 0 0 0
05/03/2019
13.91
 5,600 12.16 13.91 12.16 0 0 0
04/03/2019
14.22
 100 14.22 14.22 14.22 0 0 0
01/03/2019
13.59
 300 13.59 13.59 13.59 0 0 0
28/02/2019
13.75
 400 13.75 13.75 13.75 0 0 0
27/02/2019
14.14
 100 14.14 14.14 14.14 0 0 0
26/02/2019
13.03
 1,000 13.03 13.03 13.03 0 0 0
25/02/2019
14.62
 3,300 14.06 14.62 13.67 0 0 0
22/02/2019
12.87
 900 12.87 14.70 12.87 0 0 0
21/02/2019
14.38
 0 14.38 14.38 14.38 0 0 0
20/02/2019
14.62
 3,600 14.30 14.62 13.83 0 0 0
19/02/2019
13.91
 500 12.40 13.91 12.40 0 0 0
18/02/2019
14.30
 3,500 11.92 14.30 11.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |