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)
15/02/2017
12.69
 9,300 13.93 13.93 12.17 0 0 0
14/02/2017
12.17
 1,700 12.17 12.17 12.17 0 0 0
13/02/2017
13.05
 700 12.03 13.05 12.03 0 0 0
10/02/2017
12.25
 800 13.13 13.13 12.25 0 0 0
09/02/2017
12.76
 2,800 10.41 12.76 10.41 0 0 0
08/02/2017
12.10
 300 12.10 12.10 12.10 0 0 0
07/02/2017
13.42
 600 13.42 13.42 13.42 0 0 0
06/02/2017
12.47
 3,200 13.86 13.86 12.47 0 0 0
03/02/2017
12.25
 2,000 14.15 14.15 12.25 0 0 0
02/02/2017
13.49
 100 13.49 13.49 13.49 0 0 0
25/01/2017
12.17
 0 12.17 12.17 12.17 0 0 0
24/01/2017
12.17
 300 12.17 12.17 12.17 0 0 0
23/01/2017
11.95
 2,200 11.95 11.95 11.95 0 0 0
20/01/2017
12.17
 1,900 12.17 12.17 12.17 0 0 0
19/01/2017
12.39
 0 12.39 12.39 12.39 0 0 0
18/01/2017
12.39
 400 12.39 12.39 12.39 0 0 0
17/01/2017
12.32
 600 12.32 12.32 12.32 0 0 0
16/01/2017
12.32
 6,400 12.32 12.32 12.25 0 0 0
13/01/2017
12.10
 1,900 12.25 12.25 12.10 0 0 0
12/01/2017
12.25
 2,400 14.08 14.08 12.25 0 0 0
11/01/2017
12.39
 3,400 12.32 12.39 12.32 0 0 0
10/01/2017
12.32
 4,900 12.32 12.32 12.32 0 0 0
09/01/2017
12.54
 0 12.54 12.54 12.54 0 0 0
06/01/2017
12.32
 7,400 14.01 14.01 12.32 0 0 0
05/01/2017
12.32
 2,100 12.32 12.32 12.32 0 0 0
04/01/2017
12.69
 2,700 12.39 12.69 12.39 0 0 0
03/01/2017
12.47
 2,200 12.32 12.47 12.32 0 0 0
30/12/2016
13.79
 12,800 13.86 13.86 12.47 0 0 0
29/12/2016
13.27
 7,700 12.25 14.08 12.25 0 0 0
28/12/2016
12.61
 4,300 12.10 12.61 12.10 0 0 0
27/12/2016
12.17
 5,900 13.20 13.20 12.03 0 0 0
26/12/2016
11.95
 3,400 12.10 12.10 11.95 0 0 0
23/12/2016
12.17
 4,000 12.47 12.47 12.10 0 0 0
22/12/2016
12.25
 2,100 11.95 12.25 11.95 0 0 0
21/12/2016
12.10
 400 12.10 12.10 12.10 0 0 0
20/12/2016
12.10
 1,200 12.76 12.76 12.10 0 0 0
19/12/2016
12.61
 11,600 12.10 12.61 12.10 0 0 0
16/12/2016
12.54
 5,200 12.54 12.54 12.17 0 0 0
15/12/2016
12.61
 18,400 12.25 12.61 12.03 0 0 0
14/12/2016
12.03
 3,200 12.54 12.54 12.03 0 0 0
13/12/2016
12.03
 3,700 11.88 12.69 11.88 0 0 0
12/12/2016
12.69
 17,800 12.69 12.69 11.95 0 0 0
09/12/2016
12.25
 2,100 12.03 12.25 12.03 0 0 0
08/12/2016
12.69
 2,000 12.69 12.69 11.95 0 0 0
07/12/2016
12.03
 1,100 12.03 12.03 12.03 0 0 0
06/12/2016
11.95
 6,100 13.79 13.79 11.95 0 0 0
05/12/2016
12.03
 100 12.03 12.03 12.03 0 0 0
02/12/2016
12.03
 2,800 12.03 12.03 12.03 0 0 0
01/12/2016
12.10
 800 12.10 12.10 12.10 0 0 0
30/11/2016
12.10
 3,600 12.10 12.10 12.10 0 0 0
29/11/2016
12.10
 1,600 12.10 12.10 12.10 0 0 0
28/11/2016
12.17
 3,700 12.10 12.17 12.10 0 0 0
25/11/2016
12.17
 3,900 12.17 12.17 12.10 0 0 0
24/11/2016
12.25
 9,000 11.88 12.47 11.81 0 0 0
23/11/2016
11.81
 6,400 11.88 11.88 11.81 0 0 0
22/11/2016
11.95
 400 11.73 11.95 11.73 0 0 0
21/11/2016
11.88
 4,500 11.95 11.95 11.88 0 0 0
18/11/2016
11.88
 2,200 11.95 11.95 11.88 0 0 0
17/11/2016
11.95
 12,000 11.95 11.95 11.95 0 0 0
16/11/2016
11.95
 7,700 12.03 12.03 11.00 0 0 0
15/11/2016
12.03
 6,400 11.95 12.03 11.88 0 0 0
14/11/2016
11.95
 5,000 11.95 11.95 11.95 0 0 0
11/11/2016
11.81
 800 11.95 11.95 11.81 0 0 0
10/11/2016
11.95
 200 11.95 11.95 11.95 0 0 0
09/11/2016
11.95
 7,800 12.10 12.10 11.88 0 0 0
08/11/2016
11.95
 2,200 11.95 12.03 11.95 0 0 0
07/11/2016
11.95
 2,200 11.95 11.95 11.95 0 0 0
04/11/2016
11.95
 4,100 11.95 12.10 11.95 0 0 0
03/11/2016
11.88
 2,900 11.95 12.03 11.88 0 0 0
02/11/2016
12.10
 4,300 11.95 12.10 11.95 0 0 0
01/11/2016
12.10
 1,100 11.95 12.10 11.95 0 0 0
31/10/2016
11.95
 3,600 12.10 12.10 11.88 0 0 0
28/10/2016
12.17
 3,600 12.17 12.17 12.17 0 0 0
27/10/2016
12.25
 1,200 12.25 12.25 12.25 0 0 0
26/10/2016
12.32
 5,000 12.32 12.47 12.32 0 0 0
25/10/2016
12.39
 1,900 12.39 12.39 12.39 0 0 0
24/10/2016
12.47
 800 12.47 12.47 12.47 0 0 0
21/10/2016
12.54
 1,700 12.54 12.54 12.54 0 0 0
20/10/2016
12.61
 5,900 12.47 12.61 12.47 0 0 0
19/10/2016
12.47
 6,700 12.39 12.54 12.39 0 0 0
18/10/2016
12.47
 1,700 12.47 12.54 12.47 0 0 0
17/10/2016
12.54
 6,400 12.39 12.54 12.39 0 0 0
14/10/2016
12.61
 6,100 12.47 12.61 12.47 0 0 0
13/10/2016
12.61
 7,200 12.54 12.61 12.54 0 0 0
12/10/2016
12.61
 8,100 12.47 12.61 12.47 0 0 0
11/10/2016
12.61
 5,400 12.47 12.61 12.47 0 0 0
10/10/2016
12.61
 11,500 12.10 12.61 12.10 0 0 0
07/10/2016
12.69
 24,100 12.54 12.76 12.54 0 0 0
06/10/2016
12.61
 4,100 12.61 12.61 12.54 0 0 0
05/10/2016
12.47
 11,700 12.54 12.76 12.47 0 0 0
04/10/2016
12.54
 18,400 12.32 12.83 12.32 0 0 0
03/10/2016
12.61
 15,500 12.25 12.61 12.25 0 0 0
30/09/2016
12.39
 700 12.39 12.39 12.39 0 0 0
29/09/2016
12.32
 11,800 12.47 12.61 12.32 0 0 0
28/09/2016
12.61
 21,400 12.17 12.69 12.17 0 0 0
27/09/2016
11.88
 18,800 12.47 12.61 11.88 0 0 0
26/09/2016
12.54
 14,700 12.54 12.54 12.54 0 0 0
23/09/2016
12.54
 7,800 12.54 12.69 12.47 0 0 0
22/09/2016
12.61
 6,000 12.61 12.61 12.61 0 0 0
21/09/2016
12.69
 1,800 12.69 12.69 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |