CTCP Đường Kon Tum (kts)

19.90
0.90
(4.74%)
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) 		-0.20 -0.95% 11,500 0 0
19.40
21.20
19.90
2 tháng
(2026-08-10) 		2.10 11.23% 307,200 -1,100 0.0
18.30
21.20
19.90
3 tháng
(2026-07-10) 		-3.20 -13.33% 384,400 -1,500 0.0
18.30
24
19.90
6 tháng
(2026-04-13) 		-3 -12.61% 613,600 -1,300 0.0
18.30
25.50
19.90
12 tháng
(2025-10-13) 		-20.67 -49.85% 939,200 -1,300 0.0
18.30
41.47
19.90
24 tháng
(2024-10-18) 		-22.28 -51.72% 1,398,856 3,800 0.2
18.30
49.89
19.90
36 tháng
(2023-10-24) 		-6.75 -24.51% 2,289,708 1,000 0.1
13.31
49.89
19.90
60 tháng
(2021-11-03) 		-5.44 -20.73% 5,396,523 -8,600 -0.2
11.34
49.89
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2016
45.53
 8,612 42.95 45.53 42.09 0 0 0
02/06/2016
42.95
 1,803 40.89 42.95 40.89 0 0 0
01/06/2016
41.41
 3,560 41.84 41.84 41.41 0 0 0
31/05/2016
42.27
 1,900 41.92 42.27 41.84 0 0 0
30/05/2016
42.61
 13,100 41.23 45.53 41.23 0 0 0
27/05/2016
41.66
 7,800 42.95 42.95 41.41 0 0 0
26/05/2016
42.95
 610 44.67 44.67 42.95 0 0 0
25/05/2016
44.67
 2,200 45.27 45.27 44.67 0 0 0
24/05/2016
45.44
 910 44.67 45.44 44.67 0 0 0
23/05/2016
45.44
 1,600 44.67 45.44 44.67 0 0 0
20/05/2016
44.16
 5,800 40.38 44.16 39.60 0 1,000 0.0
19/05/2016
40.20
 7,900 39.52 40.81 38.66 0 0 0
18/05/2016
40.98
 1,400 39.95 40.98 39.95 100 0 0.0
17/05/2016
39.95
 1,300 39.69 41.23 39.69 0 0 0
16/05/2016
40.38
 400 39.60 40.38 39.60 0 0 0
13/05/2016
39.69
 4,320 39.52 40.81 39.52 0 300 0.0
12/05/2016
41.06
 2,400 39.95 41.23 39.95 0 0 0
11/05/2016
41.23
 14,800 40.20 41.23 39.52 100 0 0.0
10/05/2016
42.95
 1,700 40.20 42.95 40.20 0 100 0.0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 40%
09/05/2016
40.81
 7,490 42.95 42.95 39.52 0 2,000 -0.1
06/05/2016
43.81
 2,385 45.01 45.01 43.41 0 0 0
05/05/2016
44.21
 4,008 45.80 45.80 44.13 0 500 0.0
04/05/2016
45.01
 13,020 45.80 45.80 44.61 2,100 0 0.1
29/04/2016
43.81
 12,766 42.62 45.41 42.22 1,000 0 0.1
28/04/2016
43.73
 5,400 47.00 47.00 42.38 1,000 0 0.1
27/04/2016
47.00
 8,460 47.00 47.00 43.02 1,100 0 0.1
26/04/2016
45.80
 38,120 45.80 45.80 43.81 0 0 0
25/04/2016
41.66
 23,786 41.66 41.66 41.66 0 0 0
22/04/2016
37.92
 21,650 37.92 37.92 37.92 0 0 0
21/04/2016
34.49
 18,430 32.66 34.49 29.47 0 0 0
20/04/2016
31.39
 10,900 27.88 31.39 27.24 0 0 0
19/04/2016
29.47
 8,900 27.08 29.47 27.08 0 0 0
15/04/2016
27.24
 2,700 31.07 31.07 27.24 0 0 0
14/04/2016
29.31
 7,100 25.49 29.31 25.49 0 0 0
13/04/2016
26.69
 2,700 25.81 26.69 24.69 0 0 0
12/04/2016
24.30
 2,200 23.66 24.30 23.66 0 0 0
11/04/2016
23.66
 4,700 23.58 23.66 23.58 0 0 0
08/04/2016
21.51
 500 19.68 21.51 19.68 0 0 0
07/04/2016
19.68
 8,000 17.92 19.68 17.92 0 0 0
06/04/2016
17.92
 1,100 18.32 18.32 17.92 0 0 0
05/04/2016
18.40
 100 18.40 18.40 18.40 0 0 0
04/04/2016
17.13
 500 17.13 17.13 17.13 0 0 0
01/04/2016
18.96
 100 18.96 18.96 18.96 0 0 0
31/03/2016
17.52
 2,000 16.65 17.52 16.65 0 0 0
30/03/2016
15.93
 100 15.93 15.93 15.93 0 0 0
29/03/2016
16.65
 1,400 16.01 16.65 16.01 0 0 0
28/03/2016
16.65
 2,100 15.93 16.65 15.93 0 0 0
25/03/2016
16.65
 7,400 16.01 16.65 15.93 0 0 0
24/03/2016
16.65
 0 16.65 16.65 16.65 0 0 0
23/03/2016
16.65
 0 16.65 16.65 16.65 0 0 0
22/03/2016
16.65
 2,400 15.93 16.65 15.93 0 0 0
21/03/2016
15.85
 2,100 15.53 16.09 15.53 0 0 0
18/03/2016
15.85
 9,800 15.85 15.85 14.42 0 0 0
17/03/2016
14.42
 1,100 14.10 14.42 14.10 0 0 0
16/03/2016
13.14
 3,930 14.10 14.18 13.14 0 0 0
15/03/2016
14.10
 200 14.10 14.10 14.10 0 0 0
14/03/2016
12.90
 10,300 14.42 14.42 12.90 0 0 0
11/03/2016
14.34
 200 14.34 14.34 14.34 0 0 0
10/03/2016
13.22
 400 12.75 13.22 12.75 0 0 0
09/03/2016
12.98
 1,000 12.98 12.98 12.98 0 0 0
08/03/2016
14.34
 0 14.34 14.34 14.34 0 0 0
07/03/2016
14.34
 0 14.34 14.34 14.34 0 0 0
04/03/2016
14.34
 800 14.50 14.50 14.34 0 0 0
03/03/2016
15.77
 300 14.34 15.77 14.34 0 0 0
02/03/2016
14.74
 500 14.74 14.74 14.74 0 0 0
01/03/2016
14.74
 13,900 14.66 14.74 14.66 0 0 0
29/02/2016
13.46
 0 13.46 13.46 13.46 0 0 0
26/02/2016
13.46
 0 13.46 13.46 13.46 0 0 0
25/02/2016
13.46
 300 13.46 13.46 13.46 0 0 0
24/02/2016
13.46
 0 13.46 13.46 13.46 0 0 0
23/02/2016
13.46
 800 13.54 13.54 13.46 0 0 0
22/02/2016
13.54
 1,400 13.54 13.54 13.54 0 0 0
19/02/2016
12.59
 0 12.59 12.59 12.59 0 0 0
18/02/2016
12.59
 0 12.59 12.59 12.59 0 0 0
17/02/2016
12.59
 0 12.59 12.59 12.59 0 0 0
16/02/2016
12.59
 2,300 12.75 13.14 12.59 0 0 0
15/02/2016
12.35
 0 12.35 12.35 12.35 0 0 0
05/02/2016
12.35
 100 12.35 12.35 12.35 0 0 0
04/02/2016
12.75
 200 12.67 12.75 12.67 0 0 0
03/02/2016
12.75
 1,100 12.75 12.75 12.75 0 0 0
02/02/2016
12.75
 100 12.75 12.75 12.75 0 0 0
01/02/2016
12.90
 2,240 12.75 12.98 12.75 0 0 0
29/01/2016
12.98
 700 12.98 12.98 12.98 0 0 0
28/01/2016
12.90
 6,600 12.90 12.90 12.90 0 0 0
27/01/2016
12.90
 3,800 12.83 12.90 12.83 0 0 0
26/01/2016
12.98
 16,700 12.83 12.98 12.83 0 0 0
25/01/2016
12.83
 3,600 12.83 12.83 12.83 0 0 0
22/01/2016
12.83
 4,100 12.75 12.83 12.75 0 0 0
21/01/2016
11.95
 9,000 11.95 11.95 11.95 0 0 0
20/01/2016
12.35
 0 12.35 12.35 12.35 0 0 0
19/01/2016
12.35
 0 12.35 12.35 12.35 0 0 0
18/01/2016
12.35
 0 12.35 12.35 12.35 0 0 0
15/01/2016
12.35
 0 12.35 12.35 12.35 0 0 0
14/01/2016
12.35
 0 12.35 12.35 12.35 0 0 0
13/01/2016
12.35
 0 12.35 12.35 12.35 0 0 0
12/01/2016
12.35
 0 12.35 12.35 12.35 0 0 0
11/01/2016
12.35
 0 12.35 12.35 12.35 0 0 0
08/01/2016
12.35
 0 12.35 12.35 12.35 0 0 0
07/01/2016
12.35
 0 12.35 12.35 12.35 0 0 0
06/01/2016
12.35
 1,000 12.35 12.35 12.35 0 0 0

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