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)
29/05/2018
12.79
 0 12.79 12.79 12.79 0 0 0
28/05/2018
13.22
 1,400 12.65 13.22 12.65 0 0 0
25/05/2018
14.36
 5,300 14.15 14.36 14.15 0 0 0
24/05/2018
12.50
 100 12.50 12.50 12.50 0 0 0
23/05/2018
13.58
 5,800 13.72 13.72 12.93 0 0 0
22/05/2018
13.72
 4,800 14.22 14.22 13.72 0 0 0
21/05/2018
13.65
 500 14.08 14.08 13.65 0 0 0
18/05/2018
13.79
 500 14.36 14.36 13.72 0 0 0
17/05/2018
13.58
 300 14.36 14.36 13.58 0 0 0
16/05/2018
13.58
 645 14.22 14.22 13.58 0 0 0
15/05/2018
13.65
 700 14.43 14.43 13.29 0 0 0
14/05/2018
13.29
 1,000 13.29 13.29 13.29 0 0 0
11/05/2018
14.43
 100 14.43 14.43 14.43 0 0 0
10/05/2018
13.00
 1,500 12.15 13.93 12.15 0 0 0
09/05/2018
13.86
 100 13.86 13.86 13.86 0 0 0
08/05/2018
12.29
 500 12.58 12.58 12.29 0 0 0
07/05/2018
12.86
 11,000 15.36 15.65 12.58 0 0 0
04/05/2018
14.51
 2,300 14.51 14.51 14.43 0 0 0
03/05/2018
12.86
 6,400 12.29 13.22 12.29 0 0 0
02/05/2018
14.29
 4,100 15.86 15.86 14.29 0 0 0
27/04/2018
14.79
 2,000 14.79 14.79 14.79 0 0 0
26/04/2018
13.58
 2,800 12.65 15.29 12.65 0 0 0
24/04/2018
14.65
 3,400 15.36 15.36 14.29 0 0 0
23/04/2018
15.72
 600 14.43 15.72 14.43 100 0 0.0
20/04/2018
14.29
 700 17.15 17.15 14.15 0 0 0
19/04/2018
16.43
 100 16.43 16.43 16.43 0 0 0
18/04/2018
15.36
 5,300 16.79 17.15 15.36 0 0 0
17/04/2018
17.79
 100 17.79 17.79 17.79 0 0 0
16/04/2018
17.15
 200 17.15 17.15 17.15 0 0 0
13/04/2018
15.01
 1,100 15.22 15.22 15.01 0 0 0
12/04/2018
15.15
 2,725 17.86 17.86 15.15 0 0 0
11/04/2018
17.51
 500 17.51 17.51 17.51 0 0 0
10/04/2018
16.43
 2,900 16.43 16.43 16.43 0 0 0
09/04/2018
17.86
 100 17.86 17.86 17.86 0 0 0
06/04/2018
17.72
 2,700 17.15 17.72 17.15 0 0 0
05/04/2018
16.43
 1,866 17.22 17.72 16.43 0 0 0
04/04/2018
17.65
 2,500 15.72 17.65 15.72 0 0 0
03/04/2018
17.72
 6,800 17.72 17.72 15.79 0 0 0
02/04/2018
15.79
 600 15.79 15.79 15.79 0 0 0
30/03/2018
15.72
 11,200 17.51 17.86 15.72 0 0 0
29/03/2018
15.93
 3,600 13.65 18.15 13.65 0 0 0
28/03/2018
16.79
 2,140 15.72 16.79 15.72 0 0 0
27/03/2018
15.93
 0 15.93 15.93 15.93 0 0 0
26/03/2018
15.93
 400 15.93 15.93 15.93 0 0 0
23/03/2018
14.72
 11,100 15.01 15.01 14.58 900 0 0.0
22/03/2018
17.15
 1,000 17.15 17.15 17.15 0 0 0
21/03/2018
15.79
 0 15.79 15.79 15.79 0 0 0
20/03/2018
15.72
 2,900 14.65 16.01 14.65 0 0 0
19/03/2018
14.65
 500 14.65 14.65 14.65 0 0 0
16/03/2018
15.01
 3,900 15.72 16.86 15.01 400 0 0.0
15/03/2018
15.22
 100 15.22 15.22 15.22 0 0 0
14/03/2018
17.86
 5,000 17.86 17.86 17.86 0 0 0
13/03/2018
15.93
 500 15.93 15.93 15.93 0 0 0
12/03/2018
14.36
 1,900 14.72 14.72 14.36 0 0 0
09/03/2018
14.29
 13,600 14.36 16.15 14.29 4,500 0 0.1
08/03/2018
14.22
 100 14.22 14.22 14.22 0 0 0
07/03/2018
13.65
 10,300 13.93 13.93 13.65 0 0 0
06/03/2018
14.86
 9,200 16.29 17.08 14.86 0 0 0
05/03/2018
14.72
 1,200 16.43 16.43 14.72 0 0 0
02/03/2018
14.51
 8,200 14.29 16.01 14.29 0 0 0
01/03/2018
14.51
 2,200 13.22 14.51 13.22 0 0 0
28/02/2018
13.08
 2,500 13.08 13.08 12.86 0 0 0
27/02/2018
12.86
 3,110 12.86 12.86 12.79 0 0 0
26/02/2018
14.15
 1,236 14.15 14.15 14.15 0 0 0
23/02/2018
12.50
 2,000 12.50 12.50 12.50 0 0 0
22/02/2018
12.50
 1,708 12.50 12.50 12.50 0 0 0
21/02/2018
12.50
 3,542 12.43 12.50 12.43 0 0 0
13/02/2018
12.50
 2,500 12.50 12.50 12.50 2,500 0 0.0
12/02/2018
12.36
 20,900 12.50 12.50 12.36 0 0 0
09/02/2018
12.29
 1,000 12.29 12.29 12.29 0 0 0
08/02/2018
12.29
 0 12.29 12.29 12.29 0 0 0
07/02/2018
12.29
 1,500 12.29 12.29 12.29 1,500 0 0.0
06/02/2018
10.79
 1,600 10.79 10.79 10.79 0 0 0
05/02/2018
12.29
 6,300 13.43 13.43 12.29 0 0 0
02/02/2018
12.79
 200 12.79 12.79 12.79 0 0 0
01/02/2018
12.50
 0 12.50 12.50 12.50 0 0 0
31/01/2018
12.50
 500 12.50 12.50 12.50 0 0 0
30/01/2018
12.50
 50,000 12.50 12.50 12.50 0 0 0
29/01/2018
12.15
 5,300 12.50 12.50 12.15 0 0 0
26/01/2018
12.29
 1,030 12.29 12.29 12.29 0 0 0
25/01/2018
12.29
 1,400 12.29 12.29 12.29 0 0 0
24/01/2018
12.29
 61,500 12.29 12.29 12.08 0 0 0
23/01/2018
12.29
 35,000 12.29 12.29 12.29 0 0 0
22/01/2018
11.58
 0 11.58 11.58 11.58 0 0 0
19/01/2018
11.58
 300 11.58 11.58 11.58 0 0 0
18/01/2018
12.29
 24,500 12.15 12.29 12.15 0 0 0
17/01/2018
12.15
 1,000 12.15 12.15 12.15 0 0 0
16/01/2018
12.15
 1,800 11.79 12.15 11.79 0 0 0
15/01/2018
12.15
 3,200 12.36 12.50 12.15 0 0 0
12/01/2018
12.15
 1,300 11.79 12.15 11.79 0 0 0
11/01/2018
12.15
 0 12.15 12.15 12.15 0 0 0
10/01/2018
12.15
 3,500 12.15 12.36 12.15 0 0 0
09/01/2018
10.86
 0 10.86 10.86 10.86 0 0 0
08/01/2018
10.86
 400 10.86 10.86 10.86 0 0 0
05/01/2018
11.72
 0 11.72 11.72 11.72 0 0 0
04/01/2018
11.65
 1,200 11.72 11.72 11.65 0 0 0
03/01/2018
11.15
 700 11.15 11.15 11.15 0 0 0
02/01/2018
10.79
 200 11.50 11.50 10.79 0 0 0
29/12/2017
11.43
 1,700 12.86 12.86 11.43 0 0 0
28/12/2017
11.58
 300 11.58 11.58 11.58 0 0 0

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