CTCP Kim Khí KKC (kkc)

5.90
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) 		-0.30 -5% 8,700 0 0
5.70
6.60
5.90
2 tháng
(2026-08-10) 		-0.30 -5% 8,700 0 0
5.70
6.60
5.90
3 tháng
(2026-07-10) 		-0.20 -3.39% 11,200 0 0
5.40
6.60
5.90
6 tháng
(2026-04-13) 		-0.50 -8.06% 27,000 0 0
5.20
6.60
5.90
12 tháng
(2025-10-13) 		-1 -14.93% 69,400 300 0.0
5.20
7.50
5.90
24 tháng
(2024-10-18) 		0.40 7.55% 291,420 -9,200 -0.1
5
8.50
5.90
36 tháng
(2023-10-24) 		-0.80 -12.31% 917,777 -210,868 -1.2
4.40
8.70
5.90
60 tháng
(2021-11-03) 		-17.13 -75.03% 1,250,676 -216,737 -1.4
4.40
27.50
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2021
11.12
 36,400 11.37 11.45 11.12 0 0 0
18/03/2021
11.37
 41,400 11.37 11.77 11.21 0 0 0
17/03/2021
11.21
 23,200 11.29 11.37 11.21 0 0 0
16/03/2021
11.37
 39,700 11.29 11.45 11.12 0 0 0
15/03/2021
11.53
 63,200 11.45 11.61 11.29 0 0 0
12/03/2021
11.61
 34,900 11.86 11.86 11.45 0 0 0
11/03/2021
11.86
 54,200 12.18 12.26 11.37 0 0 0
10/03/2021
11.69
 54,200 12.18 12.18 11.04 0 0 0
09/03/2021
11.94
 107,400 11.45 12.34 11.45 0 10,000 -0.2
08/03/2021
11.37
 146,100 10.47 11.37 10.47 0 0 0
05/03/2021
10.39
 55,200 10.47 10.72 10.39 4,000 0 0.1
04/03/2021
10.56
 26,800 10.88 11.21 10.31 0 0 0
03/03/2021
10.88
 102,600 9.99 10.96 9.99 0 0 0
02/03/2021
9.99
 125,300 10.23 10.39 9.99 0 0 0
01/03/2021
10.39
 35,000 11.45 11.45 10.39 0 0 0
26/02/2021
10.56
 133,400 10.15 10.56 10.15 0 300 0.0
25/02/2021
9.66
 86,000 8.85 9.66 8.61 0 100 0.0
24/02/2021
8.85
 12,800 8.93 8.93 8.77 0 0 0
23/02/2021
8.93
 7,500 8.85 8.93 8.85 0 0 0
22/02/2021
8.85
 12,500 8.85 8.93 8.69 0 0 0
19/02/2021
8.85
 20,800 8.85 8.93 8.77 0 0 0
18/02/2021
8.93
 7,400 8.93 8.93 8.85 0 0 0
17/02/2021
9.18
 18,900 8.93 9.34 8.77 0 0 0
09/02/2021
9.01
 15,700 8.61 9.01 8.44 0 0 0
08/02/2021
8.61
 46,700 9.09 9.18 8.61 700 0 0.0
05/02/2021
9.09
 14,400 9.18 9.18 8.77 0 0 0
04/02/2021
8.77
 49,200 8.93 8.93 8.53 0 0 0
03/02/2021
8.93
 15,400 8.85 9.18 8.61 0 0 0
02/02/2021
8.77
 37,400 8.12 8.77 8.04 0 0 0
01/02/2021
8.20
 34,300 8.20 8.28 8.04 0 0 0
29/01/2021
8.61
 61,000 8.20 8.77 8.20 0 0 0
28/01/2021
9.09
 63,200 9.09 9.26 9.09 0 0 0
27/01/2021
10.07
 102,800 11.77 11.86 9.74 0 0 0
26/01/2021
10.80
 120,200 10.47 10.80 10.47 6,000 6,000 0
25/01/2021
9.83
 125,200 9.83 9.83 9.66 0 3,500 0.0
22/01/2021
8.93
 197,800 8.93 8.93 8.93 0 0 0
21/01/2021
8.12
 77,300 7.80 8.12 7.80 5,000 0 0.1
20/01/2021
7.39
 37,901 7.06 7.39 6.90 0 0 0
19/01/2021
6.98
 12,301 7.15 7.15 6.58 0 0 0
18/01/2021
7.15
 11,800 6.90 7.15 6.25 0 0 0
15/01/2021
6.74
 10,500 6.33 6.74 6.33 0 0 0
14/01/2021
6.33
 0 6.33 6.33 6.33 0 0 0
13/01/2021
6.33
 2,200 6.33 6.33 6.33 0 0 0
12/01/2021
6.66
 39,100 6.17 6.66 6.09 0 0 0
11/01/2021
6.09
 4,000 6.01 6.09 6.01 0 0 0
08/01/2021
6.17
 3,500 6.09 6.41 6.09 0 0 0
07/01/2021
6.09
 1,900 6.09 6.33 6.01 0 0 0
06/01/2021
6.01
 3,000 6.09 6.09 6.01 0 0 0
05/01/2021
6.33
 3,600 6.33 6.33 6.25 0 0 0
04/01/2021
6.33
 4,600 6.09 6.41 6.09 0 0 0
31/12/2020
6.41
 1,100 6.33 6.41 6.33 0 0 0
30/12/2020
6.33
 2,400 6.33 6.33 6.33 0 0 0
29/12/2020
6.33
 1,800 6.25 6.33 6.25 0 0 0
28/12/2020
6.17
 1,100 6.17 6.17 6.17 0 0 0
25/12/2020
6.17
 5,600 6.09 6.17 6.09 0 0 0
24/12/2020
6.41
 900 6.01 6.41 6.01 0 0 0
23/12/2020
6.33
 5,500 6.17 6.33 6.17 0 0 0
22/12/2020
6.17
 5,400 6.17 6.17 6.09 0 0 0
21/12/2020
6.09
 1,200 6.09 6.09 6.09 0 0 0
18/12/2020
6.09
 3,700 5.85 6.09 5.85 0 0 0
17/12/2020
5.85
 7,500 5.77 6.01 5.77 0 0 0
16/12/2020
6.25
 8,600 5.77 6.33 5.77 0 0 0
15/12/2020
5.77
 14,000 5.68 5.77 5.68 0 0 0
14/12/2020
5.68
 11,200 5.68 5.68 5.68 0 0 0
11/12/2020
5.68
 2,600 5.68 5.68 5.68 0 0 0
10/12/2020
5.68
 3,300 6.41 6.41 5.68 0 0 0
09/12/2020
6.25
 1,100 6.25 6.25 6.25 0 0 0
08/12/2020
6.09
 4,700 6.01 6.09 5.93 0 0 0
07/12/2020
6.33
 4,200 6.41 6.41 5.93 0 0 0
04/12/2020
5.93
 1,300 6.50 6.50 5.93 0 0 0
03/12/2020
6.41
 0 6.41 6.41 6.41 0 0 0
02/12/2020
6.41
 2,300 6.41 6.41 6.41 0 0 0
01/12/2020
6.41
 100 6.41 6.41 6.41 0 0 0
30/11/2020
6.09
 3,200 6.09 6.09 6.09 0 0 0
27/11/2020
6.41
 100 6.41 6.41 6.41 0 0 0
26/11/2020
6.09
 100 6.09 6.09 6.09 0 0 0
25/11/2020
6.09
 0 6.09 6.09 6.09 0 0 0
24/11/2020
6.09
 0 6.09 6.09 6.09 0 0 0
23/11/2020
6.09
 200 5.85 6.09 5.85 0 0 0
20/11/2020
5.85
 200 5.85 5.85 5.85 0 0 0
19/11/2020
5.85
 3,100 5.85 5.93 5.85 0 0 0
18/11/2020
5.68
 2,700 5.93 5.93 5.68 0 0 0
17/11/2020
5.68
 10,200 5.36 5.68 5.36 0 0 0
16/11/2020
5.28
 5,000 5.28 5.28 5.28 0 0 0
13/11/2020
5.52
 2,000 5.20 5.52 5.20 0 0 0
12/11/2020
5.20
 7,000 5.20 5.20 5.20 0 0 0
11/11/2020
5.20
 3,000 5.20 5.20 5.20 0 0 0
10/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
09/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/11/2020
5.20
 11,500 5.12 5.20 5.12 0 1,500 0.0
05/11/2020
5.20
 100 5.20 5.20 5.20 0 100 0.0
04/11/2020
5.03
 10,000 5.03 5.03 5.03 0 0 0
03/11/2020
5.03
 5,000 5.03 5.03 5.03 0 0 0
02/11/2020
5.44
 100 5.44 5.44 5.44 0 0 0
30/10/2020
5.03
 1,000 5.03 5.03 5.03 0 0 0
29/10/2020
5.20
 30,600 5.20 5.20 5.20 0 0 0
28/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
27/10/2020
4.79
 7,800 4.87 4.87 4.79 0 0 0
26/10/2020
4.79
 1,900 4.79 4.79 4.79 0 0 0
23/10/2020
4.87
 5,000 4.87 4.87 4.87 0 0 0

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