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)
10/07/2017
12.54
 300 12.54 12.54 12.54 0 0 0
07/07/2017
12.83
 2,020 12.54 12.83 12.54 0 0 0
06/07/2017
12.61
 0 12.61 12.61 12.61 0 0 0
05/07/2017
12.61
 1,130 12.61 12.61 12.61 0 0 0
04/07/2017
12.54
 1,300 12.54 12.54 12.54 0 0 0
03/07/2017
12.54
 3,300 12.54 12.54 12.54 0 0 0
30/06/2017
13.93
 800 12.61 13.93 12.61 0 0 0
29/06/2017
13.71
 0 13.71 13.71 13.71 0 0 0
28/06/2017
12.47
 2,600 14.45 14.45 12.47 0 0 0
27/06/2017
12.61
 100 12.61 12.61 12.61 0 0 0
26/06/2017
12.32
 1,000 12.32 12.32 12.32 0 0 0
23/06/2017
12.69
 500 12.69 12.69 12.69 0 0 0
22/06/2017
12.54
 500 12.54 12.54 12.54 0 0 0
21/06/2017
12.69
 0 12.69 12.69 12.69 0 0 0
20/06/2017
12.69
 0 12.69 12.69 12.69 0 0 0
19/06/2017
12.54
 21,200 12.32 14.45 12.25 0 0 0
16/06/2017
12.54
 1,200 12.54 12.69 12.54 0 0 0
15/06/2017
12.69
 4,800 12.69 12.69 12.39 0 0 0
14/06/2017
12.69
 4,100 12.32 12.76 12.32 0 0 0
13/06/2017
12.76
 800 12.76 12.76 12.76 0 0 0
12/06/2017
12.47
 7,200 12.32 12.47 12.32 0 0 0
09/06/2017
12.25
 100 12.25 12.25 12.25 0 0 0
08/06/2017
12.39
 3,600 12.32 12.76 12.32 0 0 0
07/06/2017
12.83
 300 12.83 12.83 12.83 0 0 0
06/06/2017
12.25
 0 12.25 12.25 12.25 0 0 0
05/06/2017
12.25
 19,900 12.32 12.32 12.25 0 0 0
02/06/2017
12.76
 0 12.76 12.76 12.76 0 0 0
01/06/2017
12.76
 200 12.76 12.76 12.76 0 0 0
31/05/2017
12.76
 7,600 12.17 12.76 12.17 0 0 0
30/05/2017
12.76
 1,000 12.76 12.76 12.76 0 0 0
29/05/2017
12.32
 4,800 12.17 12.47 12.17 0 0 0
26/05/2017
12.39
 3,800 12.39 12.47 12.39 0 0 0
25/05/2017
12.47
 13,500 12.39 12.83 12.39 0 0 0
24/05/2017
12.76
 4,100 12.32 12.76 12.32 0 0 0
23/05/2017
12.32
 700 12.32 12.32 12.32 0 0 0
22/05/2017
12.47
 5,200 12.61 12.61 12.47 0 0 0
19/05/2017
12.61
 15,096 12.61 12.61 12.61 0 0 0
18/05/2017
12.61
 73,100 12.61 12.61 12.32 0 0 0
17/05/2017
12.69
 4,000 12.61 12.69 12.47 0 0 0
16/05/2017
12.32
 15,100 12.25 12.61 12.25 0 0 0
15/05/2017
13.64
 0 13.64 13.64 13.64 0 0 0
12/05/2017
13.64
 2,400 13.64 13.64 13.64 0 0 0
11/05/2017
12.54
 900 12.25 12.54 12.25 0 0 0
10/05/2017
12.61
 200 12.61 12.61 12.61 0 0 0
09/05/2017
12.25
 4,400 12.17 12.25 12.17 0 0 0
08/05/2017
12.47
 1,500 12.25 12.47 12.25 0 0 0
05/05/2017
12.47
 1,000 12.47 12.47 12.47 0 0 0
04/05/2017
12.54
 0 12.54 12.54 12.54 0 0 0
03/05/2017
12.54
 1,200 12.32 12.54 12.32 0 0 0
28/04/2017
12.32
 2,400 12.32 12.32 12.32 0 0 0
27/04/2017
12.32
 3,100 12.39 12.76 12.25 0 0 0
26/04/2017
12.32
 4,300 13.93 13.93 12.32 0 0 0
25/04/2017
12.17
 36,100 12.17 12.17 12.10 0 0 0
24/04/2017
12.69
 1,900 12.17 12.69 12.17 0 0 0
21/04/2017
11.81
 600 11.81 11.81 11.81 0 0 0
20/04/2017
12.10
 2,400 12.10 12.10 12.10 0 0 0
19/04/2017
12.10
 5,800 14.23 14.23 12.10 0 0 0
18/04/2017
12.10
 1,000 12.69 12.69 12.10 0 0 0
17/04/2017
12.76
 2,200 12.10 12.76 12.10 0 0 0
14/04/2017
13.13
 2,500 12.10 13.13 12.10 0 0 0
13/04/2017
12.10
 2,400 14.67 14.67 12.10 0 0 0
12/04/2017
13.13
 1,700 11.81 13.13 11.81 0 0 0
11/04/2017
13.05
 0 13.05 13.05 13.05 0 0 0
10/04/2017
11.88
 4,800 14.67 14.67 11.88 0 0 0
07/04/2017
13.13
 6,600 14.45 14.45 11.81 0 0 0
05/04/2017
12.47
 3,900 12.69 12.69 12.47 0 0 0
04/04/2017
12.47
 40,600 11.81 12.47 11.73 0 0 0
03/04/2017
12.54
 11,200 12.47 12.54 11.95 0 0 0
31/03/2017
12.03
 0 12.03 12.03 12.03 0 0 0
30/03/2017
12.32
 600 11.73 12.32 11.73 0 0 0
29/03/2017
12.17
 3,900 11.00 12.17 11.00 0 0 0
28/03/2017
11.95
 2,600 11.07 11.95 11.07 0 0 0
27/03/2017
11.81
 2,500 11.81 11.81 11.81 0 0 0
24/03/2017
10.49
 500 10.49 10.49 10.49 0 0 0
23/03/2017
10.63
 13,800 12.10 12.10 10.63 0 0 0
22/03/2017
12.17
 1,800 12.69 12.69 12.17 0 0 0
21/03/2017
12.61
 0 12.61 12.61 12.61 0 0 0
20/03/2017
12.25
 9,500 12.61 12.61 12.17 0 0 0
17/03/2017
12.32
 4,000 13.42 13.42 12.32 0 0 0
16/03/2017
12.17
 1,300 12.47 12.47 12.17 0 0 0
15/03/2017
12.61
 0 12.61 12.61 12.61 0 0 0
14/03/2017
12.61
 0 12.61 12.61 12.61 0 0 0
13/03/2017
12.17
 5,300 12.17 12.61 12.17 0 0 0
10/03/2017
12.17
 1,500 14.52 14.52 12.17 0 0 0
09/03/2017
13.20
 1,500 12.10 13.20 11.95 0 0 0
08/03/2017
13.05
 500 13.05 13.05 13.05 0 0 0
07/03/2017
12.10
 0 12.10 12.10 12.10 0 0 0
06/03/2017
12.10
 0 12.10 12.10 12.10 0 0 0
03/03/2017
12.10
 900 12.10 12.10 12.10 0 0 0
02/03/2017
12.10
 1,600 12.10 12.10 12.10 0 0 0
01/03/2017
12.10
 300 12.10 12.10 12.10 0 0 0
28/02/2017
12.25
 1,900 12.32 12.32 12.25 0 0 0
27/02/2017
12.25
 5,900 12.17 12.25 12.17 0 0 0
24/02/2017
12.25
 2,500 13.42 13.42 12.25 0 0 0
23/02/2017
13.20
 2,300 12.83 13.20 12.83 0 0 0
22/02/2017
12.25
 400 12.25 12.32 12.25 0 0 0
21/02/2017
12.98
 900 13.86 13.86 12.98 0 0 0
20/02/2017
12.10
 1,000 13.42 13.42 12.10 0 0 0
17/02/2017
12.17
 1,900 12.17 12.17 12.10 0 0 0
16/02/2017
12.76
 0 12.76 12.76 12.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |