CTCP Kim Khí Thăng Long (ktl)

21
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
(2024-08-20) 		-0.50 -2.33% 15,600 0 0
21
22
21
2 tháng
(2024-07-22) 		0.33 1.60% 19,600 0 0
19.50
22
21
3 tháng
(2024-06-21) 		-1.43 -6.35% 33,500 0 0
19.50
22.43
21
6 tháng
(2024-03-25) 		-6.30 -23.08% 48,400 0 0
19.50
27.30
21
12 tháng
(2023-09-25) 		0.08 0.38% 83,242 0 0
19.50
46.80
21
24 tháng
(2022-09-30) 		-1.45 -6.45% 265,667 0 0
19.50
62.29
21
36 tháng
(2021-10-05) 		-0.81 -3.70% 373,709 0 0
16.98
62.29
21
60 tháng
(2019-10-16) 		4.31 25.85% 902,278 0 0
14.47
62.29
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/02/2018
13.67
 200 13.67 13.67 13.67 0 0 0
01/02/2018
13.37
 0 13.37 13.37 13.37 0 0 0
31/01/2018
13.37
 500 13.37 13.37 13.37 0 0 0
30/01/2018
13.37
 50,000 13.37 13.37 13.37 0 0 0
29/01/2018
12.99
 5,300 13.37 13.37 12.99 0 0 0
26/01/2018
13.14
 1,030 13.14 13.14 13.14 0 0 0
25/01/2018
13.14
 1,400 13.14 13.14 13.14 0 0 0
24/01/2018
13.14
 61,500 13.14 13.14 12.91 0 0 0
23/01/2018
13.14
 35,000 13.14 13.14 13.14 0 0 0
22/01/2018
12.37
 0 12.37 12.37 12.37 0 0 0
19/01/2018
12.37
 300 12.37 12.37 12.37 0 0 0
18/01/2018
13.14
 24,500 12.99 13.14 12.99 0 0 0
17/01/2018
12.99
 1,000 12.99 12.99 12.99 0 0 0
16/01/2018
12.99
 1,800 12.60 12.99 12.60 0 0 0
15/01/2018
12.99
 3,200 13.21 13.37 12.99 0 0 0
12/01/2018
12.99
 1,300 12.60 12.99 12.60 0 0 0
11/01/2018
12.99
 0 12.99 12.99 12.99 0 0 0
10/01/2018
12.99
 3,500 12.99 13.21 12.99 0 0 0
09/01/2018
11.61
 0 11.61 11.61 11.61 0 0 0
08/01/2018
11.61
 400 11.61 11.61 11.61 0 0 0
05/01/2018
12.53
 0 12.53 12.53 12.53 0 0 0
04/01/2018
12.45
 1,200 12.53 12.53 12.45 0 0 0
03/01/2018
11.92
 700 11.92 11.92 11.92 0 0 0
02/01/2018
11.53
 200 12.30 12.30 11.53 0 0 0
29/12/2017
12.22
 1,700 13.75 13.75 12.22 0 0 0
28/12/2017
12.37
 300 12.37 12.37 12.37 0 0 0
27/12/2017
12.37
 1,700 12.37 12.37 12.37 0 0 0
26/12/2017
12.99
 500 12.99 12.99 12.99 0 0 0
25/12/2017
12.37
 5,100 12.37 12.37 12.37 0 0 0
22/12/2017
10.77
 0 10.77 10.77 10.77 0 0 0
21/12/2017
10.77
 300 10.77 10.77 10.77 0 0 0
20/12/2017
12.22
 0 12.22 12.22 12.22 0 0 0
19/12/2017
12.22
 200 12.22 12.22 12.22 0 0 0
18/12/2017
12.60
 0 12.60 12.60 12.60 0 0 0
15/12/2017
12.60
 2,000 12.60 12.60 12.60 0 0 0
14/12/2017
12.99
 0 12.99 12.99 12.99 0 0 0
13/12/2017
12.99
 400 12.99 12.99 12.99 0 0 0
12/12/2017
12.30
 300 12.30 12.30 12.30 0 0 0
11/12/2017
12.45
 1,600 9.32 12.45 9.32 0 0 0
08/12/2017
10.85
 0 10.85 10.85 10.85 0 0 0
07/12/2017
10.85
 500 10.85 10.85 10.85 0 0 0
06/12/2017
11.38
 50 11.38 11.38 11.38 0 0 0
05/12/2017
12.60
 2,300 10.69 12.60 10.69 0 0 0
04/12/2017
12.45
 200 12.45 12.45 12.45 0 0 0
01/12/2017
12.37
 400 12.99 12.99 12.37 0 0 0
30/11/2017
12.30
 0 12.30 12.30 12.30 0 0 0
29/11/2017
12.30
 1,000 12.30 12.30 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |