CTCP Kim Khí KKC (kkc)

5.90
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) 		-0.30 -5% 8,700 0 0
5.70
6.60
5.90
2 tháng
(2026-08-10) 		-0.30 -5% 8,700 0 0
5.70
6.60
5.90
3 tháng
(2026-07-10) 		-0.20 -3.39% 11,200 0 0
5.40
6.60
5.90
6 tháng
(2026-04-13) 		-0.50 -8.06% 27,000 0 0
5.20
6.60
5.90
12 tháng
(2025-10-13) 		-1 -14.93% 69,400 300 0.0
5.20
7.50
5.90
24 tháng
(2024-10-18) 		0.40 7.55% 291,420 -9,200 -0.1
5
8.50
5.90
36 tháng
(2023-10-24) 		-0.80 -12.31% 917,777 -210,868 -1.2
4.40
8.70
5.90
60 tháng
(2021-11-03) 		-17.13 -75.03% 1,250,676 -216,737 -1.4
4.40
27.50
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2019
7.31
 2,826 7.47 7.47 7.31 0 2,300 0.0
20/03/2019
7.47
 5,700 7.39 7.47 7.39 0 4,700 0.0
19/03/2019
7.39
 8,900 7.31 7.39 7.31 0 8,800 -0.1
18/03/2019
7.31
 9,930 7.31 7.31 7.31 0 1,100 0.0
15/03/2019
7.31
 2,200 7.23 7.31 7.23 0 1,000 0.0
14/03/2019
7.23
 1,500 7.23 7.23 7.23 0 500 0.0
13/03/2019
7.23
 650 7.31 7.31 7.23 0 0 0
12/03/2019
7.39
 6,900 7.23 7.39 7.23 0 6,000 -0.1
11/03/2019
7.31
 8,800 7.23 7.31 7.23 0 8,300 -0.1
08/03/2019
7.23
 11,700 7.31 7.31 7.23 0 3,400 0.0
07/03/2019
7.31
 7,300 7.23 7.31 7.23 0 6,600 -0.1
06/03/2019
7.23
 15,010 7.39 7.55 6.90 0 3,600 0.0
05/03/2019
7.55
 15,900 7.39 7.55 7.23 0 7,000 -0.1
04/03/2019
7.39
 13,100 7.23 7.39 7.23 0 6,100 -0.1
01/03/2019
7.23
 6,100 7.31 7.31 7.23 0 0 0
28/02/2019
7.31
 500 7.63 7.63 7.31 0 400 0.0
27/02/2019
7.63
 2,220 7.71 7.71 6.90 100 2,000 0.0
26/02/2019
7.06
 200 7.88 7.88 7.06 100 0 0.0
25/02/2019
7.23
 300 7.88 7.88 7.23 0 0 0
22/02/2019
7.88
 30 7.88 7.88 7.88 0 0 0
21/02/2019
7.88
 30 7.88 7.88 7.88 0 0 0
20/02/2019
7.88
 200 7.88 7.88 7.88 0 0 0
19/02/2019
8.12
 0 8.12 8.12 8.12 0 0 0
18/02/2019
8.12
 9,100 7.80 8.12 7.80 0 8,900 -0.1
15/02/2019
7.80
 4,000 7.80 7.80 7.23 100 0 0.0
14/02/2019
7.15
 4,005 8.04 8.04 7.15 100 0 0.0
13/02/2019
7.31
 200 8.28 8.28 7.31 100 0 0.0
12/02/2019
7.55
 100 7.55 7.55 7.55 0 0 0
11/02/2019
7.96
 0 7.96 7.96 7.96 0 0 0
01/02/2019
7.96
 0 7.96 7.96 7.96 0 0 0
31/01/2019
7.96
 0 7.96 7.96 7.96 0 0 0
30/01/2019
7.96
 500 7.96 7.96 7.96 0 0 0
29/01/2019
7.31
 0 7.31 7.31 7.31 0 0 0
28/01/2019
7.31
 1,000 7.31 7.31 7.31 0 0 0
25/01/2019
7.39
 0 7.39 7.39 7.39 0 0 0
24/01/2019
7.39
 100 7.39 7.39 7.39 0 0 0
23/01/2019
8.04
 0 8.04 8.04 8.04 0 0 0
22/01/2019
8.04
 5,100 7.55 8.04 7.47 0 0 0
21/01/2019
7.80
 0 7.80 7.80 7.80 0 0 0
18/01/2019
7.80
 6,200 8.12 8.44 7.80 0 0 0
17/01/2019
8.61
 1,200 7.80 8.61 7.80 0 100 0.0
16/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
15/01/2019
8.61
 8,300 7.71 8.61 7.15 0 0 0
14/01/2019
7.88
 500 7.88 7.88 7.88 0 0 0
11/01/2019
7.80
 0 7.80 7.80 7.80 0 0 0
10/01/2019
7.80
 2,605 8.28 8.28 7.80 0 2,600 0.0
09/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
08/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
07/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
04/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
03/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
02/01/2019
8.61
 1,600 8.28 8.61 8.28 0 0 0
28/12/2018
8.28
 900 8.28 8.28 8.28 0 0 0
27/12/2018
8.69
 1,500 8.69 8.69 8.69 0 1,400 0.0
26/12/2018
8.69
 5,600 8.69 8.69 8.69 0 4,200 0.0
25/12/2018
8.28
 5,500 8.28 8.28 8.28 0 0 0
24/12/2018
8.20
 10,800 8.93 8.93 8.20 0 5,000 -0.1
21/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
20/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
19/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
18/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
17/12/2018
8.93
 5,100 8.93 8.93 8.93 0 0 0
14/12/2018
8.93
 600 8.93 8.93 8.93 0 0 0
13/12/2018
8.93
 500 8.93 8.93 8.93 0 0 0
12/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
11/12/2018
8.93
 900 8.85 8.93 8.85 0 0 0
10/12/2018
8.85
 100 8.85 8.85 8.85 0 0 0
07/12/2018
8.85
 0 8.85 8.85 8.85 0 0 0
06/12/2018
8.85
 3,100 8.53 8.85 8.53 0 100 0.0
05/12/2018
9.42
 0 9.42 9.42 9.42 0 0 0
04/12/2018
9.42
 5,200 8.61 9.42 8.53 0 100 0.0
03/12/2018
9.42
 200 8.36 9.42 8.36 0 100 0.0
30/11/2018
9.26
 100 9.26 9.26 9.26 0 0 0
29/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
28/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
27/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
26/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
23/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
22/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
21/11/2018
9.09
 400 9.09 9.09 9.09 400 200 0.0
20/11/2018
9.09
 300 9.09 9.09 9.09 0 0 0
19/11/2018
9.01
 800 9.01 9.01 8.93 500 300 0.0
16/11/2018
9.26
 600 9.34 9.34 9.26 400 0 0.0
15/11/2018
9.34
 400 8.93 9.34 8.93 0 0 0
14/11/2018
9.01
 12,400 9.01 9.01 8.85 10,700 0 0.1
13/11/2018
8.85
 12,100 8.93 9.01 8.85 800 8,500 -0.1
12/11/2018
8.85
 5,100 8.93 8.93 8.85 3,400 1,700 0.0
09/11/2018
8.93
 4,400 9.01 9.01 8.85 2,000 3,200 0.0
08/11/2018
8.93
 1,300 9.01 9.01 8.93 300 0 0.0
07/11/2018
8.93
 0 8.93 8.93 8.93 0 0 0
06/11/2018
8.93
 0 8.93 8.93 8.93 0 0 0
05/11/2018
8.93
 0 8.93 8.93 8.93 0 0 0
02/11/2018
8.93
 1,000 9.09 9.09 8.93 0 0 0
01/11/2018
9.34
 0 9.34 9.34 9.34 0 0 0
31/10/2018
9.34
 2,300 9.34 9.34 9.34 0 0 0
30/10/2018
9.34
 0 9.34 9.34 9.34 0 0 0
29/10/2018
9.34
 0 9.34 9.34 9.34 0 0 0
26/10/2018
9.34
 3,000 9.34 9.34 9.34 0 0 0
25/10/2018
9.42
 1,500 9.42 9.42 9.42 0 0 0
24/10/2018
9.42
 2,200 9.42 9.42 9.42 0 0 0

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