CTCP Đường Kon Tum (kts)

42.50
0.60
(1.43%)
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
(2024-10-23) 		-2 -4.49% 7,613 0 0
41.80
44.50
42.50
2 tháng
(2024-09-23) 		-0.50 -1.16% 26,576 0 0
41.80
45
42.50
3 tháng
(2024-08-26) 		0.70 1.67% 50,886 0 0
38.50
45
42.50
6 tháng
(2024-05-27) 		1.30 3.16% 267,042 0 0
38.50
49.50
42.50
12 tháng
(2023-11-28) 		5.20 13.94% 705,880 -2,800 -0.1
37.30
49.50
42.50
24 tháng
(2022-12-05) 		29.77 233.96% 2,771,725 -6,800 -0.3
11.94
49.50
42.50
36 tháng
(2021-12-08) 		21.55 102.87% 3,788,193 -10,100 -0.4
11.85
49.50
42.50
60 tháng
(2019-12-19) 		33.79 387.80% 7,072,803 -522,130 -10.4
6.66
49.50
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2016
64.34
 3,788 67.21 67.21 61.02 0 0 0
04/07/2016
67.21
 7,230 67.84 68.20 61.20 0 0 0
01/07/2016
67.84
 3,114 63.26 67.84 62.46 0 0 0
30/06/2016
63.26
 7,320 61.20 64.61 61.47 0 0 0
29/06/2016
61.20
 10,842 57.34 61.20 60.03 0 0 0
28/06/2016
57.34
 4,138 56.80 57.34 54.74 0 0 0
27/06/2016
56.80
 5,900 57.43 57.43 52.05 0 0 0
24/06/2016
57.43
 17,630 57.97 60.12 52.23 0 0 0
23/06/2016
57.97
 17,170 52.77 57.97 53.93 0 5,000 -0.3
22/06/2016
52.77
 18,644 48.01 52.77 47.47 0 0 0
21/06/2016
48.01
 4,220 48.37 48.37 46.84 0 0 0
20/06/2016
48.37
 7,200 45.95 48.37 46.39 0 0 0
17/06/2016
45.95
 3,800 48.01 48.46 43.34 0 0 0
16/06/2016
48.01
 5,100 46.66 48.01 46.66 0 0 0
15/06/2016
46.66
 9,594 47.11 47.11 46.66 0 0 0
14/06/2016
47.11
 13,440 47.02 47.47 46.21 0 0 0
13/06/2016
47.02
 2,000 47.11 47.11 45.86 0 0 0
10/06/2016
47.11
 4,010 47.56 47.92 44.96 0 0 0
09/06/2016
47.56
 9,320 45.32 48.01 44.87 0 0 0
08/06/2016
45.32
 2,800 47.11 47.11 43.61 0 0 0
07/06/2016
47.11
 700 46.84 47.11 47.11 0 0 0
06/06/2016
46.84
 500 47.56 48.46 44.51 0 0 0
03/06/2016
47.56
 8,612 44.87 47.56 43.97 0 0 0
02/06/2016
44.87
 1,803 43.25 44.87 42.71 0 0 0
01/06/2016
43.25
 3,560 44.15 44.15 43.25 0 0 0
31/05/2016
44.15
 1,900 44.51 44.51 43.70 0 0 0
30/05/2016
44.51
 13,100 43.52 47.56 43.07 0 0 0
27/05/2016
43.52
 7,800 44.87 44.87 43.25 0 0 0
26/05/2016
44.87
 610 46.66 46.66 44.87 0 0 0
25/05/2016
46.66
 2,200 47.47 47.47 46.66 0 0 0
24/05/2016
47.47
 910 47.47 47.47 46.66 0 0 0
23/05/2016
47.47
 1,600 46.12 47.47 46.66 0 0 0
20/05/2016
46.12
 5,800 42.00 46.12 41.37 0 1,000 -0.0
19/05/2016
42.00
 7,900 42.80 42.80 40.38 0 0 0
18/05/2016
42.80
 1,400 41.73 42.80 41.73 100 0 0.0
17/05/2016
41.73
 1,300 42.18 43.07 41.46 0 0 0
16/05/2016
42.18
 400 41.46 42.18 41.37 0 0 0
13/05/2016
41.46
 4,320 42.89 42.89 41.28 0 300 -0.0
12/05/2016
42.89
 2,400 43.07 43.07 41.73 0 0 0
11/05/2016
43.07
 14,800 44.87 44.87 41.28 100 0 0.0
10/05/2016
44.87
 1,700 42.62 44.87 42.00 0 100 -0.0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 40%
09/05/2016
42.62
 7,490 45.77 45.77 41.28 0 2,000 -0.1
06/05/2016
45.77
 2,385 46.18 47.01 45.35 0 0 0
05/05/2016
46.18
 4,008 47.01 47.85 46.10 0 500 -0.0
04/05/2016
47.01
 13,020 45.77 47.85 46.60 2,100 0 0.1
29/04/2016
45.77
 12,766 45.68 47.43 44.10 1,000 0 0.1
28/04/2016
45.68
 5,400 49.09 49.09 44.27 1,000 0 0.1
27/04/2016
49.09
 8,460 47.85 49.09 44.93 1,100 0 0.1
26/04/2016
47.85
 38,120 43.52 47.85 45.77 0 0 0
25/04/2016
43.52
 23,786 39.61 43.52 43.52 0 0 0
22/04/2016
39.61
 21,650 36.03 39.61 39.61 0 0 0
21/04/2016
36.03
 18,430 32.78 36.03 30.79 0 0 0
20/04/2016
32.78
 10,900 30.79 32.78 28.46 0 0 0
19/04/2016
30.79
 8,900 28.46 30.79 28.29 0 0 0
15/04/2016
28.46
 2,700 30.62 32.45 28.46 0 0 0
14/04/2016
30.62
 7,100 27.88 30.62 26.63 0 0 0
13/04/2016
27.88
 2,700 25.38 27.88 25.80 0 0 0
12/04/2016
25.38
 2,200 24.71 25.38 24.71 0 0 0
11/04/2016
24.71
 4,700 22.47 24.71 24.63 0 0 0
08/04/2016
22.47
 500 20.55 22.47 20.55 0 0 0
07/04/2016
20.55
 8,000 18.72 20.55 18.72 0 0 0
06/04/2016
18.72
 1,100 19.22 19.22 18.72 0 0 0
05/04/2016
19.22
 100 17.89 19.22 19.22 0 0 0
04/04/2016
17.89
 500 19.80 19.80 17.89 0 0 0
01/04/2016
19.80
 100 18.31 19.80 19.80 0 0 0
31/03/2016
18.31
 2,000 16.64 18.31 17.39 0 0 0
30/03/2016
16.64
 100 17.39 17.39 16.64 0 0 0
29/03/2016
17.39
 1,400 17.39 17.39 16.73 0 0 0
28/03/2016
17.39
 2,100 17.39 17.39 16.64 0 0 0
25/03/2016
17.39
 7,400 17.39 17.39 16.64 0 0 0
24/03/2016
17.39
 0 17.39 17.39 17.39 0 0 0
23/03/2016
17.39
 0 17.39 17.39 17.39 0 0 0
22/03/2016
17.39
 2,400 16.56 17.39 16.64 0 0 0
21/03/2016
16.56
 2,100 16.56 16.81 16.23 0 0 0
18/03/2016
16.56
 9,800 15.06 16.56 15.06 0 0 0
17/03/2016
15.06
 1,100 13.73 15.06 14.73 0 0 0
16/03/2016
13.73
 3,930 14.73 14.81 13.73 0 0 0
15/03/2016
14.73
 200 13.48 14.73 14.73 0 0 0
14/03/2016
13.48
 10,300 14.98 15.06 13.48 0 0 0
11/03/2016
14.98
 200 13.81 14.98 14.98 0 0 0
10/03/2016
13.81
 400 13.56 13.81 13.31 0 0 0
09/03/2016
13.56
 1,000 14.98 14.98 13.56 0 0 0
08/03/2016
14.98
 0 14.98 14.98 14.98 0 0 0
07/03/2016
14.98
 0 14.98 14.98 14.98 0 0 0
04/03/2016
14.98
 800 16.48 16.48 14.98 0 0 0
03/03/2016
16.48
 300 15.39 16.48 14.98 0 0 0
02/03/2016
15.39
 500 15.39 15.39 15.39 0 0 0
01/03/2016
15.39
 13,900 14.06 15.39 15.31 0 0 0
29/02/2016
14.06
 0 14.06 14.06 14.06 0 0 0
26/02/2016
14.06
 0 14.06 14.06 14.06 0 0 0
25/02/2016
14.06
 300 14.06 14.06 14.06 0 0 0
24/02/2016
14.06
 0 14.06 14.06 14.06 0 0 0
23/02/2016
14.06
 800 14.15 14.15 14.06 0 0 0
22/02/2016
14.15
 1,400 13.15 14.15 14.15 0 0 0
19/02/2016
13.15
 0 13.15 13.15 13.15 0 0 0
18/02/2016
13.15
 0 13.15 13.15 13.15 0 0 0
17/02/2016
13.15
 0 13.15 13.15 13.15 0 0 0
16/02/2016
13.15
 2,300 12.90 13.73 13.15 0 0 0
15/02/2016
12.90
 0 12.90 12.90 12.90 0 0 0
05/02/2016
12.90
 100 13.31 13.31 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |