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
(2024-10-23) 		-3.30 -15.71% 1,301 0 0
17.70
21
17.70
2 tháng
(2024-09-23) 		-3.30 -15.71% 2,103 0 0
17.70
22
17.70
3 tháng
(2024-08-26) 		-3.80 -17.67% 17,703 0 0
17.70
22
17.70
6 tháng
(2024-05-27) 		-4.34 -19.67% 39,109 0 0
17.70
22.43
17.70
12 tháng
(2023-11-28) 		-3.22 -15.40% 84,248 0 0
17.70
46.80
17.70
24 tháng
(2022-12-05) 		-21.82 -55.21% 261,977 0 0
17.70
62.29
17.70
36 tháng
(2021-12-08) 		-4.02 -18.49% 355,218 0 0
16.98
62.29
17.70
60 tháng
(2019-12-19) 		-0.17 -0.94% 872,788 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)
04/07/2018
13.90
 100 13.90 13.90 13.90 0 0 0
03/07/2018
14.44
 800 15.12 15.12 14.44 0 0 0
02/07/2018
15.89
 500 15.89 15.89 15.89 0 0 0
29/06/2018
19.17
 11,900 14.97 19.17 14.97 0 0 0
28/06/2018
17.57
 10,000 17.49 17.57 17.49 0 0 0
27/06/2018
15.28
 14,500 13.06 16.80 13.06 0 0 0
26/06/2018
15.20
 6,600 13.44 15.20 13.44 0 0 0
25/06/2018
14.67
 300 14.51 14.67 14.51 0 0 0
22/06/2018
13.21
 1,200 13.21 13.21 13.21 0 0 0
21/06/2018
13.60
 100 13.60 13.60 13.60 0 0 0
20/06/2018
13.37
 0 13.37 13.37 13.37 0 0 0
19/06/2018
13.44
 700 13.37 13.44 13.37 0 0 0
18/06/2018
13.14
 1,000 13.14 13.14 13.14 0 0 0
15/06/2018
13.60
 500 15.28 15.28 13.60 0 0 0
14/06/2018
13.60
 1,600 13.60 13.60 13.60 0 0 0
13/06/2018
15.58
 1,200 14.82 15.58 14.82 0 0 0
12/06/2018
13.60
 400 13.60 13.60 13.60 0 0 0
11/06/2018
15.05
 1,800 15.05 15.05 15.05 0 0 0
08/06/2018
13.14
 0 13.14 13.14 13.14 0 0 0
07/06/2018
14.06
 2,200 14.06 14.06 12.76 0 0 0
06/06/2018
14.06
 1,800 13.98 14.06 11.08 0 0 0
05/06/2018
12.22
 1,300 12.22 12.22 12.22 0 0 0
04/06/2018
14.21
 700 14.21 14.51 14.21 0 0 0
01/06/2018
13.75
 2,000 13.06 13.75 13.06 0 0 0
31/05/2018
14.21
 1,900 12.68 14.21 12.68 0 0 0
30/05/2018
13.14
 1,000 12.30 13.14 12.30 0 0 0
29/05/2018
13.67
 0 13.67 13.67 13.67 0 0 0
28/05/2018
14.13
 1,400 13.52 14.13 13.52 0 0 0
25/05/2018
15.35
 5,300 15.12 15.35 15.12 0 0 0
24/05/2018
13.37
 100 13.37 13.37 13.37 0 0 0
23/05/2018
14.51
 5,800 14.67 14.67 13.83 0 0 0
22/05/2018
14.67
 4,800 15.20 15.20 14.67 0 0 0
21/05/2018
14.59
 500 15.05 15.05 14.59 0 0 0
18/05/2018
14.74
 500 15.35 15.35 14.67 0 0 0
17/05/2018
14.51
 300 15.35 15.35 14.51 0 0 0
16/05/2018
14.51
 645 15.20 15.20 14.51 0 0 0
15/05/2018
14.59
 700 15.43 15.43 14.21 0 0 0
14/05/2018
14.21
 1,000 14.21 14.21 14.21 0 0 0
11/05/2018
15.43
 100 15.43 15.43 15.43 0 0 0
10/05/2018
13.90
 1,500 12.99 14.90 12.99 0 0 0
09/05/2018
14.82
 100 14.82 14.82 14.82 0 0 0
08/05/2018
13.14
 500 13.44 13.44 13.14 0 0 0
07/05/2018
13.75
 11,000 16.42 16.73 13.44 0 0 0
04/05/2018
15.51
 2,300 15.51 15.51 15.43 0 0 0
03/05/2018
13.75
 6,400 13.14 14.13 13.14 0 0 0
02/05/2018
15.28
 4,100 16.96 16.96 15.28 0 0 0
27/04/2018
15.81
 2,000 15.81 15.81 15.81 0 0 0
26/04/2018
14.51
 2,800 13.52 16.35 13.52 0 0 0
24/04/2018
15.66
 3,400 16.42 16.42 15.28 0 0 0
23/04/2018
16.80
 600 15.43 16.80 15.43 100 0 0.0
20/04/2018
15.28
 700 18.33 18.33 15.12 0 0 0
19/04/2018
17.57
 100 17.57 17.57 17.57 0 0 0
18/04/2018
16.42
 5,300 17.95 18.33 16.42 0 0 0
17/04/2018
19.02
 100 19.02 19.02 19.02 0 0 0
16/04/2018
18.33
 200 18.33 18.33 18.33 0 0 0
13/04/2018
16.04
 1,100 16.27 16.27 16.04 0 0 0
12/04/2018
16.19
 2,725 19.10 19.10 16.19 0 0 0
11/04/2018
18.71
 500 18.71 18.71 18.71 0 0 0
10/04/2018
17.57
 2,900 17.57 17.57 17.57 0 0 0
09/04/2018
19.10
 100 19.10 19.10 19.10 0 0 0
06/04/2018
18.94
 2,700 18.33 18.94 18.33 0 0 0
05/04/2018
17.57
 1,866 18.41 18.94 17.57 0 0 0
04/04/2018
18.87
 2,500 16.80 18.87 16.80 0 0 0
03/04/2018
18.94
 6,800 18.94 18.94 16.88 0 0 0
02/04/2018
16.88
 600 16.88 16.88 16.88 0 0 0
30/03/2018
16.80
 11,200 18.71 19.10 16.80 0 0 0
29/03/2018
17.03
 3,600 14.59 19.40 14.59 0 0 0
28/03/2018
17.95
 2,140 16.80 17.95 16.80 0 0 0
27/03/2018
17.03
 0 17.03 17.03 17.03 0 0 0
26/03/2018
17.03
 400 17.03 17.03 17.03 0 0 0
23/03/2018
15.74
 11,100 16.04 16.04 15.58 900 0 0.0
22/03/2018
18.33
 1,000 18.33 18.33 18.33 0 0 0
21/03/2018
16.88
 0 16.88 16.88 16.88 0 0 0
20/03/2018
16.80
 2,900 15.66 17.11 15.66 0 0 0
19/03/2018
15.66
 500 15.66 15.66 15.66 0 0 0
16/03/2018
16.04
 3,900 16.80 18.03 16.04 400 0 0.0
15/03/2018
16.27
 100 16.27 16.27 16.27 0 0 0
14/03/2018
19.10
 5,000 19.10 19.10 19.10 0 0 0
13/03/2018
17.03
 500 17.03 17.03 17.03 0 0 0
12/03/2018
15.35
 1,900 15.74 15.74 15.35 0 0 0
09/03/2018
15.28
 13,600 15.35 17.26 15.28 4,500 0 0.1
08/03/2018
15.20
 100 15.20 15.20 15.20 0 0 0
07/03/2018
14.59
 10,300 14.90 14.90 14.59 0 0 0
06/03/2018
15.89
 9,200 17.42 18.26 15.89 0 0 0
05/03/2018
15.74
 1,200 17.57 17.57 15.74 0 0 0
02/03/2018
15.51
 8,200 15.28 17.11 15.28 0 0 0
01/03/2018
15.51
 2,200 14.13 15.51 14.13 0 0 0
28/02/2018
13.98
 2,500 13.98 13.98 13.75 0 0 0
27/02/2018
13.75
 3,110 13.75 13.75 13.67 0 0 0
26/02/2018
15.12
 1,236 15.12 15.12 15.12 0 0 0
23/02/2018
13.37
 2,000 13.37 13.37 13.37 0 0 0
22/02/2018
13.37
 1,708 13.37 13.37 13.37 0 0 0
21/02/2018
13.37
 3,542 13.29 13.37 13.29 0 0 0
13/02/2018
13.37
 2,500 13.37 13.37 13.37 2,500 0 0.0
12/02/2018
13.21
 20,900 13.37 13.37 13.21 0 0 0
09/02/2018
13.14
 1,000 13.14 13.14 13.14 0 0 0
08/02/2018
13.14
 0 13.14 13.14 13.14 0 0 0
07/02/2018
13.14
 1,500 13.14 13.14 13.14 1,500 0 0.0
06/02/2018
11.53
 1,600 11.53 11.53 11.53 0 0 0
05/02/2018
13.14
 6,300 14.36 14.36 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |