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)
25/11/2013
5.73
 6,300 5.68 5.77 5.73 0 0 0
22/11/2013
5.68
 6,200 5.68 5.77 5.64 3,000 0 0.0
21/11/2013
5.68
 11,800 5.77 5.82 5.68 0 0 0
20/11/2013
5.77
 11,400 5.77 5.77 5.73 0 0 0
19/11/2013
5.77
 4,500 5.77 5.82 5.73 0 0 0
18/11/2013
5.77
 8,700 5.68 5.77 5.77 0 0 0
15/11/2013
5.68
 33,300 5.64 5.77 5.64 6,000 0 0.1
14/11/2013
5.64
 22,500 5.50 5.64 5.55 0 0 0
13/11/2013
5.50
 16,400 5.55 5.55 5.50 1,400 0 0.0
12/11/2013
5.55
 18,900 5.64 5.64 5.50 0 0 0
11/11/2013
5.64
 3,000 5.50 5.64 5.50 0 0 0
08/11/2013
5.50
 4,500 5.46 5.50 5.46 2,000 0 0.0
07/11/2013
5.46
 10,900 5.68 5.68 5.46 4,900 0 0.1
06/11/2013
5.68
 100 5.55 5.68 5.68 0 0 0
05/11/2013
5.55
 1,600 5.64 5.64 5.55 0 0 0
04/11/2013
5.64
 10,500 5.33 5.64 5.33 0 0 0
01/11/2013
5.33
 6,700 5.24 5.33 5.28 0 0 0
31/10/2013
5.24
 2,300 5.28 5.28 5.24 0 0 0
30/10/2013
5.28
 8,500 5.10 5.33 5.19 0 0 0
29/10/2013
5.10
 6,900 5.06 5.10 5.06 100 0 0.0
28/10/2013
5.06
 18,600 5.06 5.10 5.06 5,300 0 0.1
25/10/2013
5.06
 12,400 5.15 5.15 5.06 100 0 0.0
24/10/2013
5.15
 21,600 5.02 5.24 5.06 4,600 0 0.1
23/10/2013
5.02
 9,800 5.02 5.06 4.88 0 100 -0.0
22/10/2013
5.02
 7,100 4.84 5.02 4.79 0 0 0
21/10/2013
4.84
 4,000 4.97 4.97 4.71 0 0 0
18/10/2013
4.97
 34,100 4.71 5.02 4.71 0 0 0
17/10/2013
4.71
 300 4.53 4.71 4.57 0 0 0
16/10/2013
4.53
 100 4.53 4.53 4.53 0 0 0
15/10/2013
4.53
 2,500 4.48 4.53 4.53 0 0 0
14/10/2013
4.48
 1,200 4.53 4.53 4.48 0 0 0
11/10/2013
4.53
 2,700 4.44 4.53 4.48 0 0 0
10/10/2013
4.44
 2,100 4.44 4.44 4.44 0 0 0
09/10/2013
4.44
 500 4.44 4.44 4.44 0 0 0
08/10/2013
4.44
 5,400 4.48 4.48 4.44 4,300 0 0.0
07/10/2013
4.48
 2,700 4.44 4.53 4.48 0 0 0
04/10/2013
4.44
 0 4.44 4.44 4.44 0 0 0
03/10/2013
4.44
 0 4.44 4.44 4.44 0 0 0
02/10/2013
4.44
 0 4.44 4.44 4.44 0 0 0
01/10/2013
4.44
 1,100 4.44 4.44 4.44 0 0 0
30/09/2013
4.44
 1,300 4.39 4.44 4.35 1,000 0 0.0
27/09/2013
4.39
 4,300 4.35 4.39 4.39 0 0 0
26/09/2013
4.35
 1,100 4.39 4.39 4.35 100 0 0.0
25/09/2013
4.39
 3,100 4.44 4.44 4.39 2,900 0 0.0
24/09/2013
4.44
 5,600 4.35 4.44 4.39 0 0 0
23/09/2013
4.35
 100 4.31 4.35 4.35 0 0 0
20/09/2013
4.31
 1,600 4.31 4.31 4.31 0 0 0
19/09/2013
4.31
 0 4.31 4.31 4.31 0 0 0
18/09/2013
4.31
 100 4.35 4.35 4.31 0 0 0
17/09/2013
4.35
 500 4.31 4.35 4.35 0 0 0
16/09/2013
4.31
 22,200 4.31 4.31 4.26 6,400 0 0.1
13/09/2013
4.31
 0 4.31 4.31 4.31 0 0 0
12/09/2013
4.31
 2,000 4.31 4.31 4.31 0 0 0
11/09/2013
4.31
 1,300 4.26 4.31 4.31 0 0 0
10/09/2013
4.26
 8,700 4.26 4.26 4.26 0 0 0
09/09/2013
4.26
 16,700 4.35 4.35 4.26 6,400 0 0.1
06/09/2013
4.35
 20,100 4.35 4.35 4.26 0 0 0
05/09/2013
4.35
 26,000 4.26 4.39 4.22 0 0 0
04/09/2013
4.26
 26,200 4.22 4.26 4.08 0 0 0
03/09/2013
4.22
 1,300 4.31 4.31 4.22 0 0 0
30/08/2013
4.31
 300 4.26 4.31 4.26 0 0 0
29/08/2013
4.26
 37,400 4.26 4.35 4.22 0 0 0
28/08/2013
4.26
 2,200 4.22 4.26 4.22 0 0 0
27/08/2013
4.22
 2,100 4.44 4.44 4.00 0 0 0
26/08/2013
4.44
 1,900 4.35 4.44 4.44 0 0 0
23/08/2013
4.35
 0 4.35 4.35 4.35 0 0 0
22/08/2013
4.35
 0 4.35 4.35 4.35 0 0 0
21/08/2013
4.35
 0 4.35 4.35 4.35 0 0 0
20/08/2013
4.35
 9,600 4.44 4.44 4.35 0 0 0
19/08/2013
4.44
 10,000 4.44 4.44 4.44 0 0 0
16/08/2013
4.44
 9,100 4.44 4.44 4.44 0 0 0
15/08/2013
4.44
 2,300 4.44 4.44 4.44 0 0 0
14/08/2013
4.44
 3,300 4.44 4.48 4.44 0 0 0
13/08/2013
4.44
 19,000 4.44 4.48 4.44 0 0 0
12/08/2013
4.44
 4,400 4.44 4.44 4.39 0 0 0
09/08/2013
4.44
 1,300 4.17 4.44 4.44 0 0 0
08/08/2013
4.17
 0 4.17 4.17 4.17 0 0 0
07/08/2013
4.17
 300 4.44 4.57 4.17 0 0 0
06/08/2013
4.44
 30,900 4.53 4.53 4.44 0 0 0
05/08/2013
4.53
 0 4.53 4.53 4.53 0 0 0
02/08/2013
4.53
 0 4.53 4.53 4.53 0 0 0
01/08/2013
4.53
 0 4.53 4.53 4.53 0 0 0
31/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
30/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
29/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
26/07/2013
4.53
 7,100 4.57 4.57 4.22 0 0 0
25/07/2013
4.57
 0 4.57 4.57 4.57 0 0 0
24/07/2013
4.57
 16,000 4.53 4.57 4.48 0 0 0
23/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
22/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
19/07/2013
4.53
 1,000 4.53 4.53 4.53 0 0 0
18/07/2013
4.53
 3,300 4.44 4.53 4.44 0 0 0
17/07/2013
4.44
 200 4.44 4.44 4.44 0 0 0
16/07/2013
4.44
 3,100 4.44 4.44 4.44 0 0 0
15/07/2013
4.44
 1,200 4.44 4.44 4.44 0 0 0
12/07/2013
4.44
 0 4.44 4.44 4.44 0 0 0
11/07/2013
4.44
 1,600 4.44 4.44 4.44 0 0 0
10/07/2013
4.44
 300 4.35 4.44 4.44 0 0 0
09/07/2013
4.35
 500 4.35 4.35 4.35 0 0 0
08/07/2013
4.35
 200 4.44 4.44 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |