CTCP Kim Khí Thăng Long (ktl)

17.70
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
(2024-10-28) 		-3.30 -15.71% 1,300 0 0
17.70
21
17.70
2 tháng
(2024-09-26) 		-3.30 -15.71% 2,102 0 0
17.70
22
17.70
3 tháng
(2024-08-27) 		-3.80 -17.67% 17,703 0 0
17.70
22
17.70
6 tháng
(2024-05-29) 		-4.34 -19.67% 39,009 0 0
17.70
22.43
17.70
12 tháng
(2023-12-01) 		-3.51 -16.53% 83,747 0 0
17.70
46.80
17.70
24 tháng
(2022-12-06) 		-21.82 -55.21% 261,977 0 0
17.70
62.29
17.70
36 tháng
(2021-12-13) 		-2.29 -11.45% 340,117 0 0
16.98
62.29
17.70
60 tháng
(2019-12-23) 		-0.17 -0.94% 867,588 0 0
14.47
62.29
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2018
13.59
 1,000 15.10 15.10 13.59 0 0 0
21/11/2018
15.02
 100 15.02 15.02 15.02 0 0 0
20/11/2018
13.91
 1,000 14.70 14.70 13.91 0 0 0
19/11/2018
13.51
 900 11.12 14.14 11.12 0 0 0
16/11/2018
12.63
 1,500 12.63 12.63 12.63 0 0 0
15/11/2018: Cổ tức tiền mặt tỉ lệ: 7%
15/11/2018
14.86
 100 14.86 14.86 14.86 0 0 0
14/11/2018
13.83
 800 13.83 13.83 13.83 0 0 0
13/11/2018
13.75
 400 14.28 14.28 13.75 0 0 0
12/11/2018
13.90
 2,400 14.90 14.90 13.90 0 0 0
09/11/2018
13.90
 1,100 14.51 14.51 13.90 0 0 0
08/11/2018
13.90
 500 13.90 13.90 13.90 0 0 0
07/11/2018
15.66
 100 15.66 15.66 15.66 0 0 0
06/11/2018
14.44
 0 14.44 14.44 14.44 0 0 0
05/11/2018
14.51
 1,400 12.99 14.51 12.99 0 0 0
02/11/2018
14.51
 0 14.51 14.51 14.51 0 0 0
01/11/2018
14.51
 1,200 14.51 14.59 14.51 0 0 0
31/10/2018
16.96
 300 16.96 16.96 16.96 0 0 0
30/10/2018
19.94
 100 19.94 19.94 19.94 0 0 0
29/10/2018
19.02
 100 19.02 19.02 19.02 0 0 0
26/10/2018
18.26
 0 18.26 18.26 18.26 0 0 0
25/10/2018
18.26
 200 18.26 18.26 18.26 0 0 0
24/10/2018
15.66
 400 18.71 18.71 15.66 0 0 0
23/10/2018
17.87
 0 17.87 17.87 17.87 0 0 0
22/10/2018
17.87
 100 17.87 17.87 17.87 0 0 0
19/10/2018
17.57
 500 17.57 17.57 17.57 0 0 0
18/10/2018
14.59
 1,600 18.26 18.26 14.59 0 0 0
17/10/2018
16.04
 900 19.78 19.78 16.04 0 0 0
16/10/2018
18.33
 1,000 18.33 18.33 18.33 0 0 0
15/10/2018
16.04
 100 16.04 16.04 16.04 0 0 0
12/10/2018
15.28
 0 15.28 15.28 15.28 0 0 0
11/10/2018
15.58
 4,800 14.51 15.66 14.51 0 0 0
10/10/2018
16.19
 100 16.19 16.19 16.19 0 0 0
09/10/2018
15.96
 320 15.96 15.96 15.96 0 0 0
08/10/2018
15.66
 300 15.66 15.66 15.66 0 0 0
05/10/2018
15.51
 100 15.51 15.51 15.51 0 0 0
04/10/2018
14.74
 600 14.74 14.74 14.74 0 0 0
03/10/2018
15.43
 1,100 15.58 15.58 15.43 0 0 0
02/10/2018
15.58
 1,700 14.90 15.58 14.90 0 0 0
01/10/2018
15.51
 0 15.51 15.51 15.51 0 0 0
28/09/2018
15.51
 0 15.51 15.51 15.51 0 0 0
27/09/2018
15.51
 0 15.51 15.51 15.51 0 0 0
26/09/2018
15.51
 400 15.43 15.51 15.43 0 0 0
25/09/2018
15.43
 2,200 14.59 15.43 14.51 0 0 0
24/09/2018
15.43
 100 15.43 15.43 15.43 0 0 0
21/09/2018
14.51
 1,000 14.51 14.51 14.51 0 0 0
20/09/2018
15.66
 0 15.66 15.66 15.66 0 0 0
19/09/2018
15.66
 100 15.66 15.66 15.66 0 0 0
18/09/2018
14.59
 1,100 14.59 14.59 14.59 0 0 0
17/09/2018
16.80
 100 16.80 16.80 16.80 0 0 0
14/09/2018
14.90
 2,200 15.74 15.74 14.90 0 0 0
13/09/2018
15.81
 700 14.67 15.81 14.67 0 0 0
12/09/2018
15.81
 100 15.81 15.81 15.81 0 0 0
11/09/2018
14.59
 548 15.74 15.74 14.51 0 0 0
10/09/2018
14.67
 700 15.81 15.81 14.67 0 0 0
07/09/2018
15.81
 700 14.44 15.81 14.44 0 0 0
06/09/2018
14.67
 500 14.67 14.67 14.67 0 0 0
05/09/2018
15.96
 100 15.96 15.96 15.96 0 0 0
04/09/2018
15.89
 100 15.89 15.89 15.89 0 0 0
31/08/2018
14.51
 800 16.12 16.12 14.51 0 0 0
30/08/2018
16.04
 100 16.04 16.04 16.04 0 0 0
29/08/2018
15.96
 110 15.96 15.96 15.96 0 0 0
28/08/2018
15.96
 1,500 16.04 16.19 14.59 0 0 0
27/08/2018
16.04
 1,200 15.96 16.19 15.96 0 0 0
24/08/2018
15.89
 6,200 15.74 15.89 15.74 0 0 0
23/08/2018
15.66
 600 14.97 15.66 14.97 0 0 0
22/08/2018
14.97
 900 14.67 14.97 14.67 0 0 0
21/08/2018
14.67
 100 14.67 14.67 14.67 0 0 0
20/08/2018
14.59
 100 14.59 14.59 14.59 0 0 0
17/08/2018
14.51
 100 14.51 14.51 14.51 0 0 0
16/08/2018
14.44
 100 14.44 14.44 14.44 0 0 0
15/08/2018
14.44
 400 14.28 14.44 14.13 0 0 0
14/08/2018
14.28
 600 13.83 14.28 13.83 0 0 0
13/08/2018
13.83
 600 16.19 16.19 13.83 0 0 0
10/08/2018
14.13
 200 14.06 14.13 14.06 0 0 0
09/08/2018
14.06
 200 13.75 14.06 13.75 0 0 0
08/08/2018
13.75
 2,300 13.29 13.75 13.29 0 0 0
07/08/2018
13.14
 1,000 13.14 13.14 13.14 0 0 0
06/08/2018
13.75
 10,800 14.36 14.36 11.99 0 0 0
03/08/2018
13.75
 1,400 13.75 13.75 13.75 0 0 0
02/08/2018
14.06
 0 14.06 14.06 14.06 0 0 0
01/08/2018
13.98
 900 14.44 14.44 13.98 0 0 0
31/07/2018
13.90
 500 14.51 14.51 13.90 0 0 0
30/07/2018
14.13
 5,300 14.59 14.59 14.13 0 0 0
27/07/2018
14.82
 900 13.90 14.82 13.90 0 0 0
26/07/2018
13.83
 700 14.44 14.44 13.83 0 0 0
25/07/2018
13.21
 1,300 14.44 14.44 13.21 0 0 0
24/07/2018
12.68
 1,000 12.68 12.68 12.68 0 0 0
23/07/2018
14.90
 100 14.90 14.90 14.90 0 0 0
20/07/2018
13.83
 600 13.83 13.83 13.83 0 0 0
19/07/2018
14.82
 2,100 14.74 14.82 14.74 0 0 0
18/07/2018
14.90
 100 14.90 14.90 14.90 0 0 0
17/07/2018
13.29
 1,000 13.29 13.29 13.29 0 0 0
16/07/2018
13.37
 300 13.37 13.37 13.37 0 0 0
13/07/2018
13.44
 2,500 13.37 13.44 13.37 0 0 0
12/07/2018
13.37
 1,000 14.44 14.44 13.37 0 0 0
11/07/2018
13.90
 3,100 14.51 14.51 13.90 0 0 0
10/07/2018
13.44
 1,800 13.44 13.44 13.44 0 0 0
09/07/2018
14.67
 5,000 11.99 14.74 11.99 0 0 0
06/07/2018
12.83
 2,200 12.53 12.83 12.45 0 0 0
05/07/2018
13.83
 3,510 13.98 13.98 13.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |