CTCP Kim Khí Thăng Long (ktl)

22.40
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) 		4.40 20.18% 21,300 0 0
21.80
27
22.40
2 tháng
(2026-08-10) 		4.89 22.95% 26,900 0 0
21.31
27
22.40
3 tháng
(2026-07-10) 		5.96 29.42% 64,900 0 0
19.08
27
22.40
6 tháng
(2026-04-13) 		5.86 28.81% 76,000 0 0
12.20
27
22.40
12 tháng
(2025-10-13) 		6.83 35.25% 220,000 0 0
12.20
27
22.40
24 tháng
(2024-10-18) 		6.56 33.37% 257,572 0 0
12.20
28.25
22.40
36 tháng
(2023-10-24) 		3.69 16.41% 340,719 0 0
12.20
43.78
22.40
60 tháng
(2021-11-03) 		4.95 23.30% 615,172 0 0
12.20
58.27
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
17/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
16/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
15/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
12/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
11/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
10/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
09/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
05/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
04/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
03/03/2021
21.50
 0 21.50 21.50 21.50 0 0 0
02/03/2021
21.50
 500 21.50 21.50 21.50 0 0 0
01/03/2021
19.72
 10,500 21.67 21.67 19.72 0 0 0
26/02/2021
19.63
 0 19.63 19.63 19.63 0 0 0
25/02/2021
19.63
 0 19.63 19.63 19.63 0 0 0
24/02/2021
19.63
 400 19.63 19.63 18.10 0 0 0
23/02/2021
21.25
 0 21.25 21.25 21.25 0 0 0
22/02/2021
21.25
 0 21.25 21.25 21.25 0 0 0
19/02/2021
21.25
 0 21.25 21.25 21.25 0 0 0
18/02/2021
21.25
 1,400 21.25 21.25 21.25 0 0 0
17/02/2021
21.33
 0 21.33 21.33 21.33 0 0 0
09/02/2021
21.33
 0 21.33 21.33 21.33 0 0 0
08/02/2021
21.33
 0 21.33 21.33 21.33 0 0 0
05/02/2021
21.33
 0 21.33 21.33 21.33 0 0 0
04/02/2021
21.33
 0 21.33 21.33 21.33 0 0 0
03/02/2021
21.33
 600 21.25 21.33 21.25 0 0 0
02/02/2021
21.33
 3,300 21.33 21.33 21.33 0 0 0
01/02/2021
19.63
 0 19.63 19.63 19.63 0 0 0
29/01/2021
19.63
 0 19.63 19.63 19.63 0 0 0
28/01/2021
19.63
 0 19.63 19.63 19.63 0 0 0
27/01/2021
19.63
 1,300 19.63 19.63 19.63 0 0 0
26/01/2021
21.33
 0 21.33 21.33 21.33 0 0 0
25/01/2021
21.33
 0 21.33 21.33 21.33 0 0 0
22/01/2021
21.33
 0 21.33 21.33 21.33 0 0 0
21/01/2021
21.33
 0 21.33 21.33 21.33 0 0 0
20/01/2021
21.33
 0 21.33 21.33 21.33 0 0 0
19/01/2021
21.33
 1,300 21.33 21.33 21.33 0 0 0
18/01/2021
19.55
 300 19.55 19.55 19.55 0 0 0
15/01/2021
19.63
 0 19.63 19.63 19.63 0 0 0
14/01/2021
19.63
 100 19.63 19.63 19.63 0 0 0
13/01/2021
21.33
 0 21.33 21.33 21.33 0 0 0
12/01/2021
21.33
 2,000 21.33 21.33 16.40 0 0 0
11/01/2021
19.29
 100 19.29 19.29 19.29 0 0 0
08/01/2021
21.33
 4,000 21.25 21.33 21.25 0 0 0
07/01/2021
20.82
 0 20.82 20.82 20.82 0 0 0
06/01/2021
20.82
 8,600 20.82 20.82 20.82 0 0 0
05/01/2021
19.21
 0 19.21 19.21 19.21 0 0 0
04/01/2021
19.21
 0 19.21 19.21 19.21 0 0 0
31/12/2020
19.21
 0 19.21 19.21 19.21 0 0 0
30/12/2020
19.21
 0 19.21 19.21 19.21 0 0 0
29/12/2020
19.21
 100 19.21 19.21 19.21 0 0 0
28/12/2020
21.25
 0 21.25 21.25 21.25 0 0 0
25/12/2020
21.25
 0 21.25 21.25 21.25 0 0 0
24/12/2020
21.25
 0 21.25 21.25 21.25 0 0 0
23/12/2020
21.25
 0 21.25 21.25 21.25 0 0 0
22/12/2020
21.25
 0 21.25 21.25 21.25 0 0 0
21/12/2020: Cổ tức tiền mặt tỉ lệ: 9.776%
21/12/2020
21.25
 2,000 21.25 21.25 21.25 0 0 0
18/12/2020
19.57
 0 19.57 19.57 19.57 0 0 0
17/12/2020
19.57
 0 19.57 19.57 19.57 0 0 0
16/12/2020
20.38
 6,000 18.75 20.38 18.75 0 0 0
15/12/2020
20.38
 0 20.38 20.38 20.38 0 0 0
14/12/2020
20.38
 0 20.38 20.38 20.38 0 0 0
11/12/2020
20.38
 1,000 20.38 20.38 20.38 0 0 0
10/12/2020
18.51
 0 18.51 18.51 18.51 0 0 0
09/12/2020
18.51
 0 18.51 18.51 18.51 0 0 0
08/12/2020
18.51
 0 18.51 18.51 18.51 0 0 0
07/12/2020
18.51
 100 18.51 18.51 18.51 0 0 0
04/12/2020
19.98
 0 19.98 19.98 19.98 0 0 0
03/12/2020
19.98
 0 19.98 19.98 19.98 0 0 0
02/12/2020
18.02
 17,100 19.98 20.38 18.02 0 0 0
01/12/2020
20.22
 0 20.22 20.22 20.22 0 0 0
30/11/2020
20.22
 0 20.22 20.22 20.22 0 0 0
27/11/2020
20.22
 0 20.22 20.22 20.22 0 0 0
26/11/2020
20.38
 4,100 20.14 20.38 18.43 0 0 0
25/11/2020
18.59
 1,700 20.38 20.38 18.43 0 0 0
24/11/2020
18.83
 0 18.83 18.83 18.83 0 0 0
23/11/2020
18.83
 200 20.38 20.38 18.83 0 0 0
20/11/2020
20.38
 1,000 20.38 20.38 20.38 0 0 0
19/11/2020
20.38
 1,000 20.38 20.38 20.38 0 0 0
18/11/2020
18.02
 3,200 20.38 20.38 18.02 0 0 0
17/11/2020
20.38
 6,800 17.20 20.38 17.20 0 0 0
16/11/2020
16.80
 2,000 20.38 20.38 16.80 0 0 0
13/11/2020
17.94
 0 17.94 17.94 17.94 0 0 0
12/11/2020
17.94
 0 17.94 17.94 17.94 0 0 0
11/11/2020
17.94
 0 17.94 17.94 17.94 0 0 0
10/11/2020
17.94
 7,500 17.94 17.94 17.94 0 0 0
09/11/2020
16.31
 0 16.31 16.31 16.31 0 0 0
06/11/2020
16.31
 500 16.31 16.31 16.31 0 0 0
05/11/2020
18.43
 0 18.43 18.43 18.43 0 0 0
04/11/2020
18.43
 0 18.43 18.43 18.43 0 0 0
03/11/2020
18.43
 0 18.43 18.43 18.43 0 0 0
02/11/2020
18.43
 100 18.43 18.43 18.43 0 0 0
30/10/2020
20.38
 1,000 20.38 20.38 20.38 0 0 0
29/10/2020
20.38
 2,200 20.38 20.38 18.10 0 0 0
28/10/2020
18.67
 3,500 18.67 20.38 18.67 0 0 0
27/10/2020
18.43
 1,200 20.38 20.38 18.43 0 0 0
26/10/2020
19.65
 0 19.65 19.65 19.65 0 0 0
23/10/2020
18.51
 800 18.51 20.38 18.51 0 0 0
22/10/2020
20.38
 1,200 20.38 20.38 20.38 0 0 0
21/10/2020
18.67
 3,700 18.51 20.38 18.51 0 0 0

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