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)
08/08/2019
15.83
 0 15.83 15.83 15.83 0 0 0
07/08/2019
15.76
 1,700 15.68 15.98 15.68 0 0 0
06/08/2019
17.10
 500 17.10 17.10 17.10 0 0 0
05/08/2019
15.68
 300 15.68 15.68 15.68 0 0 0
02/08/2019
15.68
 200 17.10 17.10 15.68 0 0 0
01/08/2019
15.76
 100 15.76 15.76 15.76 0 0 0
31/07/2019
13.75
 300 13.75 13.75 13.75 0 0 0
30/07/2019
15.83
 600 16.28 16.72 15.83 0 0 0
29/07/2019
16.72
 500 16.72 16.72 15.53 0 0 0
26/07/2019
15.98
 0 15.98 15.98 15.98 0 0 0
25/07/2019
15.98
 2,000 15.98 15.98 15.98 0 0 0
24/07/2019
17.32
 2,700 16.35 17.32 16.35 0 0 0
23/07/2019
15.09
 100 15.09 15.09 15.09 0 0 0
22/07/2019
13.16
 0 13.16 13.16 13.16 0 0 0
19/07/2019
13.16
 300 13.16 13.16 13.16 0 0 0
18/07/2019
15.31
 0 15.31 15.31 15.31 0 0 0
17/07/2019
15.31
 0 15.31 15.31 15.31 0 0 0
16/07/2019
15.31
 300 15.31 15.31 15.31 0 0 0
15/07/2019
17.39
 1,400 14.27 17.39 14.27 0 0 0
12/07/2019
16.72
 0 16.72 16.72 16.72 0 0 0
11/07/2019
16.72
 200 16.72 16.72 16.72 0 0 0
10/07/2019
15.09
 0 15.09 15.09 15.09 0 0 0
09/07/2019
15.09
 0 15.09 15.09 15.09 0 0 0
08/07/2019
15.09
 0 15.09 15.09 15.09 0 0 0
05/07/2019
15.09
 0 15.09 15.09 15.09 0 0 0
04/07/2019
15.61
 300 15.09 15.09 15.09 0 0 0
03/07/2019
15.61
 2,500 15.24 15.76 15.24 0 0 0
02/07/2019
16.72
 300 16.72 16.72 16.72 0 0 0
01/07/2019
16.35
 500 15.01 16.35 15.01 0 0 0
28/06/2019
15.39
 0 15.39 15.39 15.39 0 0 0
27/06/2019
15.39
 300 15.39 17.10 15.39 0 0 0
26/06/2019
17.32
 0 17.32 17.32 17.32 0 0 0
25/06/2019
17.91
 1,200 14.35 17.91 14.35 0 0 0
24/06/2019
16.35
 1,500 12.64 16.35 12.64 0 0 0
21/06/2019
14.27
 0 14.27 14.27 14.27 0 0 0
20/06/2019
14.27
 400 14.27 14.27 14.27 0 0 0
19/06/2019
14.94
 0 14.94 14.94 14.94 0 0 0
18/06/2019
15.61
 1,400 13.53 15.61 13.53 0 0 0
17/06/2019
15.53
 0 15.53 15.53 15.53 0 0 0
14/06/2019
15.46
 900 15.46 15.61 15.46 0 0 0
13/06/2019
15.46
 0 15.46 15.46 15.46 0 0 0
12/06/2019
15.46
 5,900 15.53 15.53 15.46 0 5,900 -0.1
11/06/2019
15.39
 0 15.39 15.39 15.39 0 0 0
10/06/2019
15.39
 0 15.39 15.39 15.39 0 0 0
07/06/2019
15.46
 1,000 15.31 15.46 15.31 0 0 0
06/06/2019
15.24
 0 15.24 15.24 15.24 0 0 0
05/06/2019
15.98
 8,400 14.87 16.13 14.49 0 0 0
04/06/2019
14.20
 0 14.20 14.20 14.20 0 0 0
03/06/2019
14.20
 400 14.20 14.20 14.20 0 0 0
31/05/2019
14.94
 0 14.94 14.94 14.94 0 0 0
30/05/2019
14.94
 0 14.94 14.94 14.94 0 0 0
29/05/2019
14.94
 0 14.94 14.94 14.94 0 0 0
28/05/2019
14.94
 100 14.94 14.94 14.94 0 0 0
27/05/2019
13.01
 0 13.01 13.01 13.01 0 0 0
24/05/2019
13.01
 500 13.01 13.01 13.01 0 0 0
23/05/2019
14.49
 300 14.49 14.49 14.49 0 0 0
22/05/2019
14.57
 300 14.57 14.57 14.57 0 0 0
21/05/2019
14.64
 0 14.64 14.64 14.64 0 0 0
20/05/2019
14.64
 300 14.64 14.64 14.64 0 0 0
17/05/2019
15.09
 0 15.09 15.09 15.09 0 0 0
16/05/2019
15.61
 1,000 14.27 15.61 14.27 0 0 0
15/05/2019
15.61
 300 15.61 15.61 15.61 0 0 0
14/05/2019
14.20
 200 14.20 14.20 14.20 0 0 0
13/05/2019
14.87
 1,100 14.87 14.87 13.83 0 0 0
10/05/2019
13.01
 5,000 13.01 13.01 13.01 0 0 0
09/05/2019
15.01
 200 15.01 15.01 15.01 0 0 0
08/05/2019
15.53
 300 15.53 15.53 15.53 0 0 0
07/05/2019
15.98
 1,200 15.39 15.98 15.39 0 0 0
06/05/2019
15.53
 1,300 15.53 15.53 15.53 0 0 0
03/05/2019
15.39
 8,000 15.39 15.39 15.39 0 0 0
02/05/2019
16.65
 0 16.65 16.65 16.65 0 0 0
26/04/2019
16.72
 5,200 15.68 16.72 15.68 0 0 0
25/04/2019
16.72
 2,700 15.31 16.72 15.31 0 0 0
24/04/2019
16.43
 100 16.43 16.43 16.43 0 0 0
23/04/2019
16.87
 12,100 16.28 16.95 16.20 0 0 0
22/04/2019
17.02
 1,500 15.24 17.02 15.24 0 0 0
19/04/2019
16.80
 10,600 14.87 17.39 14.87 0 0 0
18/04/2019
17.39
 0 17.39 17.39 17.39 0 0 0
17/04/2019
17.69
 900 16.72 17.69 16.72 0 0 0
16/04/2019
15.39
 10,000 17.32 17.32 15.39 0 0 0
12/04/2019
16.87
 5,100 15.31 16.87 15.31 0 0 0
11/04/2019
16.95
 1,200 17.24 17.24 16.95 0 0 0
10/04/2019
16.72
 5,000 16.72 16.72 16.72 0 0 0
09/04/2019
16.72
 3,500 17.02 17.10 16.72 0 0 0
08/04/2019
16.72
 1,200 17.17 17.17 16.72 0 0 0
05/04/2019
17.02
 20,800 15.24 17.10 15.01 0 0 0
04/04/2019
16.72
 20,700 14.79 17.10 14.79 0 0 0
03/04/2019
15.61
 11,500 14.64 16.65 14.64 0 0 0
02/04/2019
15.53
 5,700 16.58 16.58 15.53 0 0 0
01/04/2019
15.61
 9,400 14.42 16.65 14.42 0 0 0
29/03/2019
16.35
 10,300 14.42 16.35 14.42 0 0 0
28/03/2019
15.98
 9,700 14.27 16.87 14.27 0 0 0
27/03/2019
16.35
 20,900 13.45 16.80 13.45 0 0 0
26/03/2019
16.28
 60,500 15.91 16.35 14.49 0 0 0
25/03/2019
16.43
 4,800 16.06 18.58 16.06 0 0 0
22/03/2019
18.66
 1,900 18.51 19.10 18.51 0 0 0
21/03/2019
18.21
 3,700 17.84 19.18 16.87 0 0 0
20/03/2019
17.02
 9,600 17.62 17.62 15.24 0 0 0
19/03/2019
16.72
 17,400 15.16 17.47 15.16 0 0 0
18/03/2019
16.80
 20,200 16.72 17.62 16.72 0 0 0

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