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)
01/06/2020
18.75
 9,000 19.00 19.00 17.94 0 0 0
29/05/2020
17.94
 9,900 18.75 18.92 17.20 0 0 0
28/05/2020
16.71
 2,100 17.12 17.12 16.71 0 0 0
27/05/2020
17.12
 100 17.12 17.12 17.12 0 0 0
26/05/2020
17.12
 1,500 18.35 18.35 17.12 0 0 0
25/05/2020
17.12
 1,500 18.35 18.35 17.12 0 0 0
22/05/2020
17.12
 700 17.12 17.12 17.12 0 0 0
21/05/2020
17.12
 2,100 17.12 17.12 17.12 0 0 0
20/05/2020
16.31
 2,600 17.12 17.12 16.31 0 0 0
19/05/2020
17.94
 5,200 17.12 17.94 16.39 0 0 0
18/05/2020
16.31
 1,600 17.77 17.77 16.31 0 0 0
15/05/2020
16.31
 1,000 15.49 16.31 15.49 0 0 0
14/05/2020
17.94
 100 17.94 17.94 17.94 0 0 0
13/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
12/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
11/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
08/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
07/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
06/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
05/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
04/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
29/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
28/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
27/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
24/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
23/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
22/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
21/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
20/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
17/04/2020
18.67
 2,600 21.52 21.52 18.67 0 0 0
16/04/2020
18.35
 12,400 17.94 19.98 17.94 0 0 0
15/04/2020
18.35
 2,000 18.35 18.35 18.35 0 0 0
14/04/2020
15.98
 0 15.98 15.98 15.98 0 0 0
13/04/2020
15.49
 1,000 16.39 16.39 15.49 0 0 0
10/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
09/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
08/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
07/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
06/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
03/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
01/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
31/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
30/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
27/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
26/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
25/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
24/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
23/03/2020
14.27
 1,500 14.27 14.27 14.27 0 0 0
20/03/2020
14.68
 500 14.68 14.68 14.68 0 0 0
19/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
18/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
17/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
16/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
13/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
12/03/2020
13.53
 100 13.53 13.53 13.53 0 0 0
10/03/2020
15.49
 0 15.49 15.49 15.49 0 0 0
09/03/2020
15.49
 0 15.49 15.49 15.49 0 0 0
06/03/2020
15.49
 0 15.49 15.49 15.49 0 0 0
05/03/2020
15.49
 0 15.49 15.49 15.49 0 0 0
04/03/2020
15.49
 500 15.49 15.49 15.49 0 0 0
03/03/2020
16.31
 0 16.31 16.31 16.31 0 0 0
02/03/2020
16.31
 0 16.31 16.31 16.31 0 0 0
28/02/2020
16.31
 0 16.31 16.31 16.31 0 0 0
27/02/2020
16.31
 500 16.31 16.31 16.31 0 0 0
26/02/2020
16.31
 0 16.31 16.31 16.31 0 0 0
25/02/2020
16.31
 900 16.31 16.31 16.31 0 0 0
24/02/2020
15.90
 2,100 15.90 15.98 15.90 0 0 0
21/02/2020
16.31
 100 16.31 16.31 16.31 0 0 0
20/02/2020
17.53
 0 17.53 17.53 17.53 0 0 0
19/02/2020
17.53
 0 17.53 17.53 17.53 0 0 0
18/02/2020
17.53
 0 17.53 17.53 17.53 0 0 0
17/02/2020
17.53
 0 17.53 17.53 17.53 0 0 0
14/02/2020
16.96
 400 19.65 19.65 16.71 0 0 0
13/02/2020
17.12
 100 17.12 17.12 17.12 0 0 0
12/02/2020
19.57
 0 19.57 19.57 19.57 0 0 0
11/02/2020
19.57
 0 19.57 19.57 19.57 0 0 0
10/02/2020
19.57
 0 19.57 19.57 19.57 0 0 0
07/02/2020
19.57
 0 19.57 19.57 19.57 0 0 0
06/02/2020
19.57
 0 19.57 19.57 19.57 0 0 0
05/02/2020
16.71
 8,500 20.06 20.06 15.98 0 0 0
04/02/2020
15.90
 300 20.71 20.71 15.90 0 0 0
03/02/2020
18.10
 500 18.10 18.10 18.10 0 0 0
31/01/2020
19.57
 20,100 19.57 26.42 19.57 0 0 0
30/01/2020
21.44
 900 28.46 28.46 21.44 0 0 0
22/01/2020
24.46
 1,200 32.78 32.78 24.46 0 0 0
21/01/2020
28.70
 0 28.70 28.70 28.70 0 0 0
20/01/2020
28.70
 0 28.70 28.70 28.70 0 0 0
17/01/2020
28.70
 0 28.70 28.70 28.70 0 0 0
16/01/2020
28.70
 0 28.70 28.70 28.70 0 0 0
15/01/2020
23.40
 300 31.39 31.39 23.40 0 0 0
14/01/2020
27.48
 100 27.48 27.48 27.48 0 0 0
13/01/2020
24.05
 100 24.05 24.05 24.05 0 0 0
10/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
09/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
08/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
07/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
06/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
03/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
02/01/2020
21.20
 200 21.20 21.20 21.20 0 0 0
31/12/2019
21.12
 2,300 18.51 21.12 18.51 0 0 0

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