CTCP Kim Khí KKC (kkc)

5.60
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
(2024-08-21) 		-0.30 -5.08% 7,800 -1,651 -0.0
5.60
6.80
5.60
2 tháng
(2024-07-22) 		-0.10 -1.75% 11,300 -1,651 -0.0
5.40
6.80
5.60
3 tháng
(2024-06-24) 		-0.20 -3.45% 28,300 -1,651 -0.0
5.40
6.80
5.60
6 tháng
(2024-03-25) 		-0.50 -8.20% 270,000 -1,651 -0.0
5.40
7.20
5.60
12 tháng
(2023-09-26) 		-0.80 -12.50% 587,700 -201,668 -1.2
5.30
8.70
5.60
24 tháng
(2022-10-03) 		-10.20 -64.56% 727,340 -198,337 -1.2
4.50
15.80
5.60
36 tháng
(2021-10-06) 		-19.22 -77.43% 953,229 -206,537 -1.3
4.50
27.50
5.60
60 tháng
(2019-10-17) 		-0.98 -14.86% 13,062,444 -481,437 -6.7
3.25
31.58
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
10.02
 14,200 10.12 10.12 9.62 8,000 0 0.2
18/09/2014
10.12
 25,300 10.48 10.48 9.72 0 0 0
17/09/2014
10.48
 40,500 9.62 10.58 9.62 5,000 0 0.1
16/09/2014
9.62
 3,100 9.67 9.67 9.46 0 0 0
15/09/2014
9.67
 11,100 9.57 9.67 9.46 0 0 0
12/09/2014
9.57
 32,600 9.62 9.62 9.51 0 0 0
11/09/2014
9.62
 10,900 9.67 9.67 9.51 0 0 0
10/09/2014
9.67
 2,600 9.51 9.67 9.51 0 0 0
09/09/2014
9.51
 15,500 9.62 9.62 9.41 0 0 0
08/09/2014
9.62
 58,130 9.62 9.67 9.62 0 0 0
05/09/2014
9.62
 33,200 9.62 9.72 9.62 1,400 0 0.0
04/09/2014
9.62
 20,400 9.72 9.72 9.57 4,800 0 0.1
03/09/2014
9.72
 15,800 9.57 9.72 9.57 5,000 0 0.0
29/08/2014
9.57
 18,900 9.62 9.62 9.46 5,000 0 0.1
28/08/2014
9.62
 39,200 9.57 9.67 9.46 5,000 0 0.0
27/08/2014
9.57
 15,500 9.67 9.67 9.46 5,000 0 0.1
26/08/2014
9.67
 13,400 9.57 9.67 9.57 5,000 0 0.1
25/08/2014
9.57
 27,700 9.67 9.77 9.57 5,500 0 0.0
22/08/2014
9.67
 20,400 9.67 9.72 9.62 3,000 0 0.1
21/08/2014
9.67
 11,100 9.62 9.67 9.62 3,000 0 0.1
20/08/2014
9.62
 28,800 9.72 9.72 9.62 5,000 0 0.1
19/08/2014
9.72
 11,700 9.67 9.77 9.67 4,000 0 0.1
18/08/2014
9.67
 36,600 9.41 9.92 9.41 0 0 0
15/08/2014
9.41
 11,600 9.26 9.41 9.31 2,000 0 0.0
14/08/2014
9.26
 32,400 9.21 9.36 9.21 3,900 100 0.1
13/08/2014
9.21
 9,700 9.16 9.21 9.11 3,900 100 0.1
12/08/2014
9.16
 13,300 9.21 9.26 9.16 2,500 0 0.0
11/08/2014
9.21
 10,000 9.21 9.21 9.06 2,500 0 0.0
08/08/2014
9.21
 24,000 9.21 9.21 9.01 4,700 200 0.1
07/08/2014
9.21
 10,600 9.21 9.21 9.06 5,300 0 0.1
06/08/2014
9.21
 12,300 9.11 9.21 9.01 2,400 0 0.0
05/08/2014
9.11
 20,300 9.06 9.11 9.01 2,000 0 0.0
04/08/2014
9.06
 10,800 9.06 9.11 9.01 4,000 0 0.1
01/08/2014
9.06
 10,100 9.01 9.06 8.96 3,000 0 0.1
31/07/2014
9.01
 27,800 9.21 9.21 8.91 2,000 0 0.0
30/07/2014
9.21
 11,500 9.11 9.21 9.01 5,400 0 0.1
29/07/2014
9.11
 6,000 9.06 9.11 8.86 1,000 0 0.0
28/07/2014
9.06
 47,600 9.31 9.31 8.91 4,200 0 0.1
25/07/2014
9.31
 26,100 9.46 9.46 9.31 9,000 0 0.2
24/07/2014
9.46
 34,200 9.62 9.62 9.41 7,000 0 0.1
23/07/2014
9.62
 20,400 9.77 9.77 9.57 0 0 0
22/07/2014
9.77
 150,200 9.57 10.02 9.67 0 0 0
21/07/2014
9.57
 31,800 9.57 9.62 9.51 10,000 0 0.2
18/07/2014
9.57
 13,600 9.57 9.57 9.46 7,000 0 0.1
17/07/2014
9.57
 38,400 9.46 9.62 9.41 4,500 0 0.1
16/07/2014
9.46
 29,800 9.46 9.67 9.36 14,000 100 0.3
15/07/2014
9.46
 22,400 9.46 9.51 9.36 0 0 0
14/07/2014
9.46
 22,100 9.41 9.57 9.41 0 0 0
11/07/2014
9.41
 1,400 9.62 9.62 9.41 0 0 0
10/07/2014
9.62
 27,500 9.16 9.62 9.11 8,000 0 0.1
09/07/2014
9.16
 13,000 9.16 9.16 9.11 0 0 0
08/07/2014
9.16
 15,300 9.11 9.16 9.11 0 0 0
07/07/2014
9.11
 26,000 9.21 9.21 9.01 0 0 0
04/07/2014
9.21
 7,500 9.11 9.21 9.06 0 0 0
03/07/2014
9.11
 22,800 8.96 9.11 8.91 0 0 0
02/07/2014
8.96
 26,800 9.16 9.16 8.91 0 0 0
01/07/2014
9.16
 3,000 9.41 9.41 9.01 0 0 0
30/06/2014
9.41
 46,500 9.26 9.62 9.26 0 0 0
27/06/2014
9.26
 123,900 8.50 9.26 8.55 0 0 0
26/06/2014
8.50
 41,100 8.40 8.55 8.30 1,000 0 0.0
25/06/2014
8.40
 11,800 8.30 8.40 8.30 2,500 0 0.0
24/06/2014
8.30
 7,200 8.30 8.30 8.15 4,000 2,700 0.0
23/06/2014
8.30
 1,300 8.20 8.35 8.15 0 0 0
20/06/2014
8.20
 6,200 8.15 8.25 8.15 0 0 0
19/06/2014
8.15
 17,000 8.25 8.25 8.10 0 0 0
18/06/2014
8.25
 4,902 8.25 8.30 8.25 0 0 0
17/06/2014
8.25
 2,700 8.15 8.25 8.20 0 0 0
16/06/2014
8.15
 3,700 8.25 8.25 8.15 0 0 0
13/06/2014
8.25
 2,000 8.20 8.25 8.20 0 0 0
12/06/2014
8.20
 10,100 8.20 8.20 8.10 0 0 0
11/06/2014
8.20
 12,300 8.15 8.20 8.10 0 0 0
10/06/2014
8.15
 17,200 8.15 8.15 8.10 0 0 0
09/06/2014
8.15
 26,508 8.15 8.20 8.15 0 20,000 -0.3
06/06/2014
8.15
 27,000 8.10 8.15 7.90 0 0 0
05/06/2014
8.10
 1,500 8.05 8.10 8.10 0 0 0
04/06/2014
8.05
 12,500 8.15 8.15 8.05 0 0 0
03/06/2014
8.15
 20,500 7.90 8.15 8.00 0 0 0
02/06/2014
7.90
 21,000 8.10 8.10 7.84 0 0 0
30/05/2014
8.10
 4,400 8.10 8.15 7.95 0 2,000 -0.0
29/05/2014
8.10
 9,700 8.10 8.20 7.84 0 0 0
28/05/2014
8.10
 6,200 7.95 8.10 8.00 0 0 0
27/05/2014
7.95
 5,300 7.90 7.95 7.84 0 0 0
26/05/2014
7.90
 15,400 7.90 7.90 7.59 2,100 0 0.0
23/05/2014
7.90
 3,100 7.90 7.95 7.79 0 0 0
22/05/2014
7.90
 4,900 7.95 8.10 7.90 0 0 0
21/05/2014
7.95
 5,600 7.79 8.00 7.79 0 0 0
20/05/2014
7.79
 16,700 7.64 7.79 7.59 10,000 0 0.2
19/05/2014
7.64
 13,500 7.54 7.64 7.39 0 0 0
16/05/2014
7.54
 1,800 7.54 7.59 7.54 0 0 0
15/05/2014
7.54
 32,600 7.34 7.54 7.19 0 0 0
14/05/2014
7.34
 55,100 7.19 7.59 7.19 0 38,100 -0.5
13/05/2014
7.19
 24,800 7.39 7.39 7.19 0 14,800 -0.2
12/05/2014
7.39
 26,800 8.10 8.10 7.34 0 0 0
09/05/2014
8.10
 18,400 8.10 8.10 8.00 0 0 0
08/05/2014
8.10
 22,700 8.30 8.30 7.59 0 0 0
07/05/2014
8.30
 9,307 8.30 8.30 8.10 0 0 0
06/05/2014
8.30
 32,600 8.30 8.30 8.10 0 0 0
05/05/2014
8.30
 14,111 8.40 8.40 8.20 0 0 0
29/04/2014
8.40
 21,800 8.25 8.40 8.25 0 0 0
28/04/2014
8.25
 15,200 8.35 8.35 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |