CTCP K.I.P Việt Nam (kip)

11
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
(2024-10-23) 		-0.50 -4.35% 2,105 0 0
11
11.50
11
2 tháng
(2024-09-23) 		0.25 2.31% 4,571 0 0
10.28
12.30
11
3 tháng
(2024-08-26) 		0.25 2.31% 4,572 0 0
10.28
12.30
11
6 tháng
(2024-05-27) 		1.65 17.65% 10,108 0 0
9.35
12.30
11
12 tháng
(2023-12-08) 		1.65 17.65% 27,788 0 0
7.01
12.30
11
24 tháng
(2022-12-05) 		3.20 40.94% 178,996 0 0
5.77
12.30
11
36 tháng
(2021-12-08) 		1.18 12.04% 267,154 0 0
5.77
12.30
11
60 tháng
(2019-12-19) 		2.39 27.83% 597,787 0 0
5.77
18.82
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2019
32.00
 0 32.00 32.00 32.00 0 0 0
28/12/2018
32.00
 0 32.00 32.00 32.00 0 0 0
27/12/2018
32.00
 0 32.00 32.00 32.00 0 0 0
26/12/2018
32.00
 0 32.00 32.00 32.00 0 0 0
25/12/2018
32.00
 0 32.00 32.00 32.00 0 0 0
24/12/2018
32.00
 0 32.00 32.00 32.00 0 0 0
21/12/2018
32.00
 0 32.00 32.00 32.00 0 0 0
20/12/2018
32.00
 100 28.38 32.00 32.00 0 0 0
19/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
18/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
17/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
14/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
13/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
12/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
11/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
10/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
07/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
06/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
05/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
04/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
03/12/2018
28.38
 0 28.38 28.38 28.38 0 0 0
30/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
29/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
28/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
27/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
26/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
23/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
22/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
21/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
20/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
19/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
16/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
15/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
14/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
13/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
12/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
09/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
08/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
07/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
06/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
05/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
02/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
01/11/2018
28.38
 0 28.38 28.38 28.38 0 0 0
31/10/2018
28.38
 0 28.38 28.38 28.38 0 0 0
30/10/2018
28.38
 0 28.38 28.38 28.38 0 0 0
29/10/2018
28.38
 0 28.38 28.38 28.38 0 0 0
26/10/2018
28.38
 0 28.38 28.38 28.38 0 0 0
25/10/2018
28.38
 0 29.87 28.38 28.38 0 0 0
24/10/2018
29.87
 800 28.45 29.87 26.31 0 0 0
23/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
22/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
19/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
18/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
17/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
16/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
15/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
12/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
11/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
10/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
09/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
08/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
05/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
04/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
03/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
02/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
01/10/2018
28.45
 0 28.45 28.45 28.45 0 0 0
28/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
27/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
26/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
25/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
24/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
21/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
20/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
19/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
18/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
17/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
14/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
13/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
12/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
11/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
10/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
07/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
06/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
05/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
04/09/2018
28.45
 0 28.45 28.45 28.45 0 0 0
31/08/2018
28.45
 100 28.09 28.45 28.45 0 0 0
30/08/2018
28.09
 0 28.09 28.09 28.09 0 0 0
29/08/2018
28.09
 0 28.09 28.09 28.09 0 0 0
28/08/2018
28.09
 100 25.10 28.09 28.09 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 1/0.7254 Giá: 15 (Volume + 72.54%, Ratio=0.73)
27/08/2018
25.10
 0 25.10 25.10 25.10 0 0 0
24/08/2018
25.09
 0 20.95 25.09 25.09 0 0 0
23/08/2018
20.95
 21,200 20.46 25.34 20.51 0 0 0
22/08/2018
20.46
 27,100 19.98 22.56 20.37 0 0 0
21/08/2018
19.98
 800 19.49 19.98 17.05 0 0 0
20/08/2018
19.49
 3,400 18.03 19.98 18.03 0 0 0
17/08/2018
18.03
 1,600 16.18 18.03 17.98 0 0 0
16/08/2018
16.18
 0 16.18 16.18 16.18 0 0 0
15/08/2018
16.18
 0 16.18 16.18 16.18 0 0 0
14/08/2018
16.18
 0 16.08 16.18 16.18 0 0 0
13/08/2018
16.08
 300 14.37 16.32 16.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |