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)
20/10/2020
18.43
 1,200 18.43 20.38 18.43 0 0 0
19/10/2020
18.02
 1,200 18.02 20.38 18.02 0 0 0
16/10/2020
20.30
 0 20.30 20.30 20.30 0 0 0
15/10/2020
18.35
 3,100 20.38 20.38 18.35 0 0 0
14/10/2020
17.29
 1,500 17.29 20.38 17.29 0 0 0
13/10/2020
18.75
 500 20.38 20.38 18.75 0 0 0
12/10/2020
17.12
 5,800 20.38 20.38 17.12 0 0 0
09/10/2020
16.88
 2,600 16.88 20.38 16.88 0 0 0
08/10/2020
17.12
 5,101 16.88 20.38 16.88 0 0 0
07/10/2020
18.59
 0 18.59 18.59 18.59 0 0 0
06/10/2020
18.59
 0 18.59 18.59 18.59 0 0 0
05/10/2020
16.71
 3,900 16.71 20.38 16.71 0 0 0
02/10/2020
18.59
 0 18.59 18.59 18.59 0 0 0
01/10/2020
16.71
 2,000 20.38 20.38 16.71 0 0 0
30/09/2020
18.35
 7,000 16.71 20.38 16.71 0 0 0
29/09/2020
16.31
 1,900 20.38 20.38 16.31 0 0 0
28/09/2020
15.90
 1,900 20.22 20.22 15.90 0 0 0
25/09/2020
16.31
 300 20.30 20.30 16.31 0 0 0
24/09/2020
17.69
 0 17.69 17.69 17.69 0 0 0
23/09/2020
17.69
 0 17.69 17.69 17.69 0 0 0
22/09/2020
17.69
 0 17.69 17.69 17.69 0 0 0
21/09/2020
17.69
 0 17.69 17.69 17.69 0 0 0
18/09/2020
17.69
 100 17.69 17.69 17.69 0 0 0
17/09/2020
17.94
 8,600 18.75 20.38 17.94 0 0 0
16/09/2020
17.94
 500 17.94 20.38 17.94 0 0 0
15/09/2020
17.94
 1,800 17.94 20.38 17.94 0 0 0
14/09/2020
20.38
 200 20.38 20.38 20.38 0 0 0
11/09/2020
19.89
 2,400 20.38 20.38 17.20 0 0 0
10/09/2020
19.24
 600 20.06 20.06 19.24 0 0 0
09/09/2020
18.75
 100 18.75 18.75 18.75 0 0 0
08/09/2020
16.31
 0 16.31 16.31 16.31 0 0 0
07/09/2020
16.31
 0 16.31 16.31 16.31 0 0 0
04/09/2020
16.31
 0 16.31 16.31 16.31 0 0 0
03/09/2020
16.31
 500 16.31 16.31 16.31 0 0 0
01/09/2020
18.59
 0 18.59 18.59 18.59 0 0 0
31/08/2020
18.59
 0 18.59 18.59 18.59 0 0 0
28/08/2020
18.59
 0 18.59 18.59 18.59 0 0 0
27/08/2020
18.59
 0 18.59 18.59 18.59 0 0 0
26/08/2020
18.59
 1 18.59 18.59 18.59 0 0 0
25/08/2020
18.59
 0 18.59 18.59 18.59 0 0 0
24/08/2020
18.59
 0 18.59 18.59 18.59 0 0 0
21/08/2020
17.53
 2,000 19.65 19.73 17.53 0 0 0
20/08/2020
18.92
 0 18.92 18.92 18.92 0 0 0
19/08/2020
18.10
 4,000 18.83 19.65 18.10 0 0 0
18/08/2020
18.83
 0 18.83 18.83 18.83 0 0 0
17/08/2020
17.12
 4,800 19.08 19.65 16.31 0 0 0
14/08/2020
18.75
 2,200 18.75 18.75 16.55 0 0 0
13/08/2020
16.31
 300 16.31 16.31 16.31 0 0 0
12/08/2020
17.94
 600 18.35 18.35 17.94 0 0 0
11/08/2020
16.31
 1,300 18.02 18.02 16.31 0 0 0
10/08/2020
17.12
 1,000 17.12 17.12 17.12 0 0 0
07/08/2020
15.57
 800 17.77 17.77 15.57 0 0 0
06/08/2020
15.57
 0 15.57 15.57 15.57 0 0 0
05/08/2020
15.57
 0 15.57 15.57 15.57 0 0 0
04/08/2020
15.57
 0 15.57 15.57 15.57 0 0 0
03/08/2020
15.57
 0 15.57 15.57 15.57 0 0 0
31/07/2020
15.08
 2,000 16.31 16.31 15.08 0 0 0
30/07/2020
16.31
 0 16.31 16.31 16.31 0 0 0
29/07/2020
16.31
 0 16.31 16.31 16.31 0 0 0
28/07/2020
16.31
 0 16.31 16.31 16.31 0 0 0
27/07/2020
16.31
 0 16.31 16.31 16.31 0 0 0
24/07/2020
16.31
 1,000 16.31 16.31 16.31 0 0 0
23/07/2020
17.12
 1,000 18.26 18.26 17.12 0 0 0
22/07/2020
17.20
 0 17.20 17.20 17.20 0 0 0
21/07/2020
17.20
 0 17.20 17.20 17.20 0 0 0
20/07/2020
17.20
 500 17.20 17.20 17.20 0 0 0
17/07/2020
17.94
 0 17.94 17.94 17.94 0 0 0
16/07/2020
17.94
 0 17.94 17.94 17.94 0 0 0
15/07/2020
17.94
 0 17.94 17.94 17.94 0 0 0
14/07/2020
17.94
 200 17.94 17.94 17.94 0 0 0
13/07/2020
18.18
 0 18.18 18.18 18.18 0 0 0
10/07/2020
18.18
 0 18.18 18.18 18.18 0 0 0
09/07/2020
18.18
 0 18.18 18.18 18.18 0 0 0
08/07/2020
18.18
 1,000 18.18 18.18 18.18 0 0 0
07/07/2020
16.63
 0 16.63 16.63 16.63 0 0 0
06/07/2020
16.63
 0 16.63 16.63 16.63 0 0 0
03/07/2020
16.63
 502 16.63 16.63 16.63 0 0 0
02/07/2020
16.63
 0 16.63 16.63 16.63 0 0 0
01/07/2020
16.63
 0 16.63 16.63 16.63 0 0 0
30/06/2020
19.57
 700 15.49 19.57 15.49 0 0 0
29/06/2020
16.31
 1,700 18.35 18.35 16.31 0 0 0
26/06/2020
17.12
 1,000 17.12 17.12 17.12 0 0 0
25/06/2020
16.31
 14,000 18.35 19.57 16.31 0 0 0
24/06/2020
18.35
 0 18.35 18.35 18.35 0 0 0
23/06/2020
18.35
 0 18.35 18.35 18.35 0 0 0
22/06/2020
18.35
 100 18.35 18.35 18.35 0 0 0
19/06/2020
18.67
 0 18.67 18.67 18.67 0 0 0
18/06/2020
18.75
 7,500 22.50 22.50 17.12 0 0 0
17/06/2020
19.57
 0 19.57 19.57 19.57 0 0 0
16/06/2020
19.57
 1,000 19.57 19.57 19.57 0 0 0
15/06/2020
19.16
 2,600 19.49 19.57 19.16 0 0 0
12/06/2020
19.57
 4,000 19.24 19.57 19.16 0 0 0
11/06/2020
19.16
 500 19.16 19.16 19.16 0 0 0
10/06/2020
19.16
 100 19.16 19.16 19.16 0 0 0
09/06/2020
18.92
 43,900 19.57 20.38 18.35 0 0 0
08/06/2020
17.94
 3,100 22.75 22.75 17.94 0 0 0
05/06/2020
17.94
 97,400 20.38 20.38 17.94 0 0 0
04/06/2020
19.00
 5,200 19.49 19.49 17.94 0 0 0
03/06/2020
18.35
 700 19.16 19.16 18.35 0 0 0
02/06/2020
18.35
 7,900 19.16 19.16 18.35 0 0 0

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