CTCP Đường Kon Tum (kts)

19.90
0.90
(4.74%)
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) 		-0.20 -0.95% 11,500 0 0
19.40
21.20
19.90
2 tháng
(2026-08-10) 		2.10 11.23% 307,200 -1,100 0.0
18.30
21.20
19.90
3 tháng
(2026-07-10) 		-3.20 -13.33% 384,400 -1,500 0.0
18.30
24
19.90
6 tháng
(2026-04-13) 		-3 -12.61% 613,600 -1,300 0.0
18.30
25.50
19.90
12 tháng
(2025-10-13) 		-20.67 -49.85% 939,200 -1,300 0.0
18.30
41.47
19.90
24 tháng
(2024-10-18) 		-22.28 -51.72% 1,398,856 3,800 0.2
18.30
49.89
19.90
36 tháng
(2023-10-24) 		-6.75 -24.51% 2,289,708 1,000 0.1
13.31
49.89
19.90
60 tháng
(2021-11-03) 		-5.44 -20.73% 5,396,523 -8,600 -0.2
11.34
49.89
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2021
19.59
 9,900 19.68 19.68 18.74 0 0 0
18/03/2021
19.68
 19,600 20.99 20.99 19.68 0 700 0.0
17/03/2021
20.99
 17,300 20.80 20.99 20.62 0 8,000 -0.2
16/03/2021
20.80
 49,200 20.06 20.80 20.06 0 40,400 -0.9
15/03/2021
20.06
 78,200 18.27 20.06 18.27 0 47,800 -1.0
12/03/2021
18.27
 23,100 17.81 18.27 17.43 100 6,900 -0.1
11/03/2021
16.87
 3,900 17.81 17.81 16.87 0 0 0
10/03/2021
17.90
 12,200 17.99 17.99 17.62 0 4,600 -0.1
09/03/2021
17.81
 13,900 16.87 18.09 16.87 0 3,700 -0.1
08/03/2021
16.87
 4,700 16.78 16.87 16.78 0 4,300 -0.1
05/03/2021
16.87
 8,600 16.96 17.06 16.40 0 0 0
04/03/2021
17.43
 4,700 17.81 17.81 17.43 0 0 0
03/03/2021
18.09
 6,100 17.90 18.09 17.81 0 600 0.0
02/03/2021
17.90
 9,100 18.27 18.27 17.06 0 600 0.0
01/03/2021
18.56
 14,200 17.81 18.56 17.71 0 9,100 -0.2
26/02/2021
18.27
 17,100 18.27 18.74 17.34 100 10,900 -0.2
25/02/2021
18.74
 21,910 18.93 19.02 17.81 0 13,400 -0.3
24/02/2021
18.74
 63,800 17.34 19.02 17.34 0 27,900 -0.5
23/02/2021
17.34
 30,839 15.84 17.34 15.84 0 15,300 -0.3
22/02/2021
15.84
 25,800 13.96 15.84 13.96 0 17,300 -0.3
19/02/2021
14.43
 17,800 13.12 14.43 13.12 0 16,400 -0.2
18/02/2021
13.12
 31,200 12.75 13.12 12.75 0 17,000 -0.2
17/02/2021
12.75
 11,700 12.09 12.84 12.09 0 0 0
09/02/2021
11.71
 0 11.71 11.71 11.71 0 0 0
08/02/2021
11.71
 1,000 11.71 11.71 11.71 0 0 0
05/02/2021
11.90
 700 12.00 12.00 11.71 0 0 0
04/02/2021
11.62
 0 11.62 11.62 11.62 0 0 0
03/02/2021
11.62
 200 11.62 11.62 11.62 0 200 0.0
02/02/2021
11.62
 2,100 11.62 11.62 11.62 0 0 0
01/02/2021
11.71
 3,200 11.71 11.71 11.71 0 0 0
29/01/2021
11.25
 7,600 11.62 11.81 11.25 0 0 0
28/01/2021
12.18
 0 12.18 12.18 12.18 0 0 0
27/01/2021
12.18
 0 12.18 12.18 12.18 0 0 0
26/01/2021
12.18
 0 12.18 12.18 12.18 0 0 0
25/01/2021
12.18
 2,039 12.18 12.18 12.09 0 0 0
22/01/2021
12.65
 0 12.65 12.65 12.65 0 0 0
21/01/2021
12.65
 1,500 11.81 12.65 11.81 0 0 0
20/01/2021
13.12
 100 13.12 13.12 13.12 0 0 0
19/01/2021
12.56
 1,400 12.75 12.75 12.56 0 0 0
18/01/2021
12.75
 24,100 12.46 13.68 12.46 0 8,200 -0.1
15/01/2021
12.46
 2,100 11.81 12.46 11.43 0 0 0
14/01/2021
12.56
 0 12.56 12.56 12.56 0 0 0
13/01/2021
12.56
 2,100 12.56 12.56 12.56 0 1,700 0.0
12/01/2021
12.56
 39 12.56 12.56 12.56 0 0 0
11/01/2021
12.56
 10,900 12.84 12.84 12.56 100 0 0.0
08/01/2021
11.71
 800 11.71 11.71 11.71 0 0 0
07/01/2021
12.75
 1,900 12.93 12.93 12.65 0 600 0.0
06/01/2021
12.93
 8,300 12.93 12.93 12.93 0 8,000 -0.1
05/01/2021
12.93
 1,800 12.93 12.93 12.75 100 0 0.0
04/01/2021
11.81
 26,100 12.18 12.18 11.81 0 1,100 0.0
31/12/2020
13.12
 3,600 12.18 13.12 11.81 0 0 0
30/12/2020
13.12
 0 13.12 13.12 13.12 0 0 0
29/12/2020
13.12
 1,500 13.12 13.12 13.12 0 0 0
28/12/2020
13.12
 0 13.12 13.12 13.12 0 0 0
25/12/2020
13.12
 4,619 13.87 13.87 13.12 100 19 0.0
24/12/2020
12.65
 100 12.65 12.65 12.65 100 0 0.0
23/12/2020
11.53
 500 11.53 11.53 11.53 0 0 0
22/12/2020
12.65
 1,000 12.65 12.65 12.65 0 0 0
21/12/2020
13.12
 4,000 13.12 13.12 13.12 0 0 0
18/12/2020
13.59
 0 13.59 13.59 13.59 0 0 0
17/12/2020
13.59
 0 13.59 13.59 13.59 0 0 0
16/12/2020
13.59
 0 13.59 13.59 13.59 0 0 0
15/12/2020
13.59
 100 13.59 13.59 13.59 0 100 0.0
14/12/2020
13.68
 1,610 14.62 14.62 13.59 100 10 0.0
11/12/2020
13.31
 400 14.06 14.06 13.12 100 0 0.0
10/12/2020
12.84
 2,600 12.84 12.84 12.84 0 2,600 0.0
09/12/2020
12.84
 9,601 12.65 12.84 12.65 0 7,001 -0.1
08/12/2020
12.18
 4,400 13.40 13.40 12.18 100 100 0.0
07/12/2020
12.18
 200 12.18 12.18 12.18 0 200 0.0
04/12/2020
12.18
 500 12.18 12.18 12.18 0 500 0.0
03/12/2020
12.18
 4,000 11.15 12.18 11.15 0 3,000 0.0
02/12/2020
11.15
 3,000 11.15 11.15 11.15 0 0 0
01/12/2020
10.21
 0 10.21 10.21 10.21 0 0 0
30/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
27/11/2020
10.21
 100 10.21 10.21 10.21 0 0 0
26/11/2020
11.15
 100 11.15 11.15 11.15 0 0 0
25/11/2020
12.09
 0 12.09 12.09 12.09 0 0 0
24/11/2020
12.09
 0 12.09 12.09 12.09 0 0 0
23/11/2020
12.09
 800 12.09 12.09 12.09 0 800 0.0
20/11/2020
12.09
 800 12.84 12.84 11.71 100 0 0.0
19/11/2020
11.71
 200 11.71 11.71 11.71 0 0 0
18/11/2020
12.84
 100 12.84 12.84 12.84 100 0 0.0
17/11/2020
11.71
 200 11.71 11.71 11.71 0 0 0
16/11/2020
11.71
 0 11.71 11.71 11.71 0 0 0
13/11/2020
11.71
 200 11.71 11.71 11.71 100 0 0.0
12/11/2020
10.68
 200 10.68 10.68 10.68 0 0 0
11/11/2020
11.81
 200 11.81 11.81 11.81 0 0 0
10/11/2020
13.03
 100 13.03 13.03 13.03 100 0 0.0
09/11/2020
11.90
 200 11.90 11.90 11.90 0 0 0
06/11/2020
13.03
 0 13.03 13.03 13.03 0 0 0
05/11/2020
13.03
 100 13.03 13.03 13.03 100 0 0.0
04/11/2020
11.90
 3,500 11.90 11.90 11.90 0 3,500 0.0
03/11/2020
11.90
 400 11.90 11.90 11.90 100 0 0.0
02/11/2020
10.87
 0 10.87 10.87 10.87 0 0 0
30/10/2020
10.87
 0 10.87 10.87 10.87 0 0 0
29/10/2020
10.87
 100 10.87 10.87 10.87 0 0 0
28/10/2020
10.78
 0 10.78 10.78 10.78 0 0 0
27/10/2020
10.78
 100 10.78 10.78 10.78 0 0 0
26/10/2020
11.71
 0 11.71 11.71 11.71 0 0 0
23/10/2020
11.71
 200 11.71 11.71 11.71 0 0 0

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