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)
19/10/2016
11.66
 6,700 11.59 11.73 11.59 0 0 0
18/10/2016
11.66
 1,700 11.66 11.73 11.66 0 0 0
17/10/2016
11.73
 6,400 11.59 11.73 11.59 0 0 0
14/10/2016
11.80
 6,100 11.66 11.80 11.66 0 0 0
13/10/2016
11.80
 7,200 11.73 11.80 11.73 0 0 0
12/10/2016
11.80
 8,100 11.66 11.80 11.66 0 0 0
11/10/2016
11.80
 5,400 11.66 11.80 11.66 0 0 0
10/10/2016
11.80
 11,500 11.32 11.80 11.32 0 0 0
07/10/2016
11.87
 24,100 11.73 11.94 11.73 0 0 0
06/10/2016
11.80
 4,100 11.80 11.80 11.73 0 0 0
05/10/2016
11.66
 11,700 11.73 11.94 11.66 0 0 0
04/10/2016
11.73
 18,400 11.52 12.00 11.52 0 0 0
03/10/2016
11.80
 15,500 11.46 11.80 11.46 0 0 0
30/09/2016
11.59
 700 11.59 11.59 11.59 0 0 0
29/09/2016
11.52
 11,800 11.66 11.80 11.52 0 0 0
28/09/2016
11.80
 21,400 11.39 11.87 11.39 0 0 0
27/09/2016
11.11
 18,800 11.66 11.80 11.11 0 0 0
26/09/2016
11.73
 14,700 11.73 11.73 11.73 0 0 0
23/09/2016
11.73
 7,800 11.73 11.87 11.66 0 0 0
22/09/2016
11.80
 6,000 11.80 11.80 11.80 0 0 0
21/09/2016
11.87
 1,800 11.87 11.87 11.87 0 0 0
20/09/2016
11.73
 15,500 11.80 12.28 11.73 0 0 0
19/09/2016
11.94
 16,800 11.94 11.94 11.73 0 0 0
16/09/2016
12.00
 4,700 12.00 12.00 12.00 0 0 0
15/09/2016
12.00
 5,300 12.07 12.07 12.00 0 0 0
14/09/2016
12.00
 9,500 12.00 12.35 12.00 0 0 0
13/09/2016
12.14
 10,400 12.00 12.14 12.00 0 0 0
12/09/2016
12.07
 10,700 12.07 12.07 12.07 0 0 0
09/09/2016
12.07
 6,600 12.14 12.14 12.07 0 0 0
08/09/2016
12.07
 20,200 12.42 12.55 12.07 0 0 0
07/09/2016
12.14
 5,600 12.14 12.14 12.14 0 0 0
06/09/2016
12.21
 6,400 12.28 12.28 12.21 0 0 0
05/09/2016
12.28
 3,200 12.28 12.28 12.28 0 0 0
01/09/2016
12.21
 6,800 12.14 12.62 12.14 0 0 0
31/08/2016
12.21
 5,600 12.00 12.35 12.00 0 0 0
30/08/2016
12.28
 4,600 12.28 12.62 12.28 0 0 0
29/08/2016
12.28
 28,900 12.28 12.28 12.28 0 0 0
26/08/2016
12.21
 17,300 12.21 12.69 12.21 0 0 0
25/08/2016
12.21
 10,900 13.31 13.31 12.00 0 0 0
24/08/2016
12.21
 23,300 12.21 13.38 12.21 0 0 0
23/08/2016
12.14
 21,300 12.14 12.48 12.14 0 0 0
22/08/2016
12.21
 16,100 12.28 12.28 12.00 0 0 0
19/08/2016
12.69
 29,000 11.87 12.69 11.87 0 0 0
18/08/2016
12.28
 10,000 12.35 12.35 12.28 0 0 0
17/08/2016
12.28
 14,500 12.21 12.35 12.21 0 0 0
16/08/2016
12.21
 34,000 12.21 13.58 12.21 0 0 0
15/08/2016
12.07
 11,100 11.11 12.76 11.11 0 0 0
12/08/2016
12.21
 18,800 12.35 12.35 12.21 0 0 0
11/08/2016
12.42
 10,900 11.59 12.55 11.59 0 0 0
10/08/2016
12.42
 19,800 12.35 13.86 12.35 0 0 0
09/08/2016
11.80
 34,800 12.35 12.62 11.52 0 0 0
08/08/2016
11.59
 6,400 11.66 12.35 11.52 0 0 0
05/08/2016
11.66
 1,700 11.46 11.66 11.46 0 0 0
04/08/2016
11.66
 12,000 11.66 12.28 11.11 0 0 0
03/08/2016
11.87
 6,200 11.87 12.35 11.87 0 0 0
02/08/2016
11.94
 0 12.35 12.35 12.35 0 0 0
01/08/2016
11.94
 9,300 12.35 12.42 11.94 0 0 0
29/07/2016
11.94
 11,100 12.35 12.42 11.59 0 0 0
28/07/2016
12.07
 12,900 12.07 12.42 12.07 0 0 0
27/07/2016
12.07
 18,400 12.42 12.42 12.07 0 0 0
26/07/2016
11.32
 22,400 12.35 12.42 11.04 0 0 0
25/07/2016
12.07
 20,700 12.00 12.42 12.00 0 0 0
22/07/2016
12.00
 13,400 12.35 12.35 12.00 0 0 0
21/07/2016
12.07
 4,100 12.35 12.35 12.07 0 0 0
20/07/2016
11.94
 22,200 12.35 12.48 11.94 0 0 0
19/07/2016
12.42
 21,800 11.18 12.42 11.18 0 0 0
18/07/2016: Cổ tức tiền mặt tỉ lệ: 8%
18/07/2016
12.28
 4,100 12.00 12.35 11.66 0 0 0
15/07/2016
11.94
 46,000 11.08 11.94 10.36 0 0 0
14/07/2016
11.80
 5,700 11.21 12.07 11.21 0 0 0
13/07/2016
11.80
 4,100 11.80 12.13 11.80 0 0 0
12/07/2016
11.80
 14,000 11.48 11.80 11.48 0 0 0
11/07/2016
11.35
 7,700 10.89 11.80 10.89 0 0 0
08/07/2016
11.41
 3,200 11.80 11.80 11.41 0 0 0
07/07/2016
11.28
 500 11.28 11.28 11.28 0 0 0
06/07/2016
11.35
 9,300 11.87 11.94 11.35 0 0 0
05/07/2016
11.48
 14,500 11.74 11.87 10.89 0 0 0
04/07/2016
11.15
 2,200 11.15 11.15 11.15 0 0 0
01/07/2016
11.35
 6,300 11.80 11.80 11.21 0 0 0
30/06/2016
11.08
 1,000 11.08 11.08 11.08 0 0 0
29/06/2016
11.48
 2,800 11.15 11.87 11.15 0 0 0
28/06/2016
11.28
 3,500 11.48 11.48 11.08 0 0 0
27/06/2016
11.74
 9,500 10.56 11.74 10.56 0 0 0
24/06/2016
11.28
 29,700 11.28 11.87 11.28 0 0 0
23/06/2016
11.61
 6,900 11.80 11.87 11.61 0 0 0
22/06/2016
11.80
 6,100 11.54 11.80 11.54 0 0 0
21/06/2016
11.54
 8,000 11.48 11.80 11.48 0 0 0
20/06/2016
12.07
 6,800 11.61 12.07 11.28 0 0 0
17/06/2016
11.48
 8,300 11.35 11.80 11.35 0 0 0
16/06/2016
11.28
 12,800 11.21 11.35 11.21 0 0 0
15/06/2016
11.54
 20,300 12.00 12.26 11.54 0 0 0
14/06/2016
11.21
 11,200 11.21 11.80 11.21 0 0 0
13/06/2016
11.28
 13,900 11.15 12.26 11.15 0 0 0
10/06/2016
11.48
 15,900 10.89 12.33 10.89 0 0 0
09/06/2016
11.54
 25,700 11.67 11.94 10.03 0 0 0
08/06/2016
11.61
 3,900 11.54 12.07 11.54 0 0 0
07/06/2016
11.61
 11,500 11.54 11.80 11.54 0 0 0
06/06/2016
11.54
 14,900 11.67 11.80 11.54 0 0 0
03/06/2016
12.07
 3,900 12.13 12.13 11.61 0 0 0
02/06/2016
11.74
 10,500 11.41 11.74 11.41 0 0 0
01/06/2016
11.80
 21,900 11.61 11.94 11.61 0 0 0

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