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)
22/10/2020
5.28
 200 4.79 5.28 4.79 0 0 0
21/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
20/10/2020
5.12
 100 5.12 5.12 5.12 0 0 0
19/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
16/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
15/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
14/10/2020
4.71
 400 4.71 4.71 4.71 0 0 0
13/10/2020
4.87
 0 4.87 4.87 4.87 0 0 0
12/10/2020
4.87
 200 4.95 4.95 4.87 0 0 0
09/10/2020
4.87
 100 4.87 4.87 4.87 0 0 0
08/10/2020
4.71
 9,900 4.71 4.79 4.71 0 0 0
07/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
06/10/2020
5.12
 100 5.12 5.12 5.12 0 0 0
05/10/2020
4.87
 13,800 4.79 4.87 4.71 0 0 0
02/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
01/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
30/09/2020
5.12
 100 5.12 5.12 5.12 0 0 0
29/09/2020
5.12
 5,100 4.87 5.12 4.87 0 0 0
28/09/2020
4.87
 11,100 4.79 4.95 4.79 0 0 0
25/09/2020
5.28
 100 5.28 5.28 5.28 0 0 0
24/09/2020
5.03
 1,100 4.79 5.03 4.63 0 0 0
23/09/2020
4.79
 0 4.79 4.79 4.79 0 0 0
22/09/2020
4.79
 0 4.79 4.79 4.79 0 0 0
21/09/2020
4.79
 4,000 4.79 4.79 4.79 0 0 0
18/09/2020
5.20
 1,700 4.55 5.20 4.55 0 0 0
17/09/2020
4.87
 0 4.87 4.87 4.87 0 0 0
16/09/2020
4.87
 0 4.87 4.87 4.87 0 0 0
15/09/2020
4.87
 100 4.87 4.87 4.87 0 0 0
14/09/2020
5.36
 4,200 4.95 5.44 4.95 0 0 0
11/09/2020
5.03
 100 5.03 5.03 5.03 0 0 0
10/09/2020
4.79
 25,400 4.79 4.79 4.38 0 0 0
09/09/2020
4.38
 0 4.38 4.38 4.38 0 0 0
08/09/2020
4.38
 400 4.38 4.38 4.38 0 0 0
07/09/2020
4.30
 6,100 4.30 4.30 4.30 0 0 0
04/09/2020
4.47
 0 4.47 4.47 4.47 0 0 0
03/09/2020
4.47
 0 4.47 4.47 4.47 0 0 0
01/09/2020
4.47
 200 4.47 4.47 4.47 0 0 0
31/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
28/08/2020
4.47
 1,100 4.38 4.47 4.38 0 0 0
27/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
26/08/2020
4.79
 900 4.38 4.79 4.38 0 0 0
25/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
24/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
21/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
20/08/2020
4.79
 100 4.79 4.79 4.79 0 0 0
19/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
18/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
17/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
14/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
13/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
12/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
11/08/2020
4.47
 15,100 4.14 4.47 4.06 0 0 0
10/08/2020
4.22
 1,900 4.22 4.22 4.22 0 0 0
07/08/2020
4.14
 2,000 4.14 4.14 4.14 0 0 0
06/08/2020
4.22
 2,500 4.14 4.22 4.14 0 0 0
05/08/2020
4.14
 500 4.14 4.14 4.14 0 0 0
04/08/2020
4.14
 300 4.14 4.14 4.14 0 0 0
03/08/2020
4.06
 2,000 4.06 4.06 3.90 0 0 0
31/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
30/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
29/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
28/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
27/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
24/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
23/07/2020
4.22
 3,000 4.22 4.22 4.22 0 0 0
22/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
21/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
20/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
15/07/2020
4.30
 100 4.30 4.30 4.30 0 0 0
14/07/2020
4.30
 6,300 4.30 4.30 4.30 0 0 0
13/07/2020
4.30
 10,000 4.30 4.30 4.30 0 0 0
10/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
09/07/2020
4.30
 5,000 4.30 4.30 4.30 0 0 0
08/07/2020
4.30
 4,100 4.30 4.30 4.30 0 0 0
07/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
06/07/2020
4.30
 5,200 4.30 4.30 4.22 0 0 0
03/07/2020
4.55
 4,000 4.63 4.63 4.55 0 0 0
02/07/2020
4.63
 100 4.63 4.63 4.63 0 0 0
01/07/2020
4.22
 5,000 4.22 4.22 4.22 0 0 0
30/06/2020
4.22
 2,100 4.22 4.22 4.22 0 0 0
29/06/2020
4.14
 1,000 4.14 4.14 4.14 0 0 0
26/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
25/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
24/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
23/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
22/06/2020
4.47
 100 4.47 4.47 4.47 0 0 0
19/06/2020
4.22
 0 4.22 4.22 4.22 0 0 0
18/06/2020
4.22
 4,700 4.22 4.22 4.22 0 0 0
17/06/2020
4.22
 2,100 4.22 4.22 4.22 0 0 0
16/06/2020
4.22
 4,000 4.22 4.22 4.22 0 0 0
15/06/2020
4.22
 9,500 4.22 4.22 4.22 0 0 0
12/06/2020
4.30
 3,500 4.14 4.47 4.14 0 0 0
11/06/2020
4.47
 1,400 4.47 4.47 4.47 0 0 0
10/06/2020
4.87
 7,800 4.47 4.87 4.47 0 0 0
09/06/2020
4.63
 9,000 4.55 4.63 4.55 0 0 0
08/06/2020
4.71
 24,800 4.55 4.71 4.55 0 8,300 0.0
05/06/2020
4.30
 54,600 4.30 4.71 4.22 0 21,600 -0.1
04/06/2020
4.30
 25,600 4.06 4.30 3.98 0 5,300 0.0

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