CTCP Đường Kon Tum (kts)

42
0.20
(0.48%)
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
(2024-08-19) 		1.90 4.76% 30,600 0 0
38.50
42.40
41.80
2 tháng
(2024-07-22) 		-5.20 -11.06% 91,800 0 0
38.50
47
41.80
3 tháng
(2024-06-20) 		-4.70 -10.11% 199,800 0 0
38.50
49.50
41.80
6 tháng
(2024-03-22) 		-1.70 -3.91% 398,400 -300 0
38.50
49.50
41.80
12 tháng
(2023-09-25) 		7.05 20.28% 1,207,100 -2,800 -0.1
27.80
49.50
41.80
24 tháng
(2022-09-29) 		24.86 146.82% 2,912,465 -7,200 -0.3
11.85
49.50
41.80
36 tháng
(2021-10-04) 		21.63 107.28% 5,165,550 -217,900 -4.6
11.85
49.50
41.80
60 tháng
(2019-10-15) 		30.05 255.83% 7,065,038 -514,430 -10.3
6.66
49.50
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
37.30
 2,500 37.30 37.30 37 0 0 0
27/11/2023
37.30
 900 37.30 37.30 37 0 0 0
24/11/2023
37.30
 0 37.30 37.30 37.30 0 0 0
23/11/2023
37.30
 3,500 37.80 37.80 37.30 0 0 0
22/11/2023
37.80
 5,200 37.80 37.80 37.80 0 0 0
21/11/2023
37.80
 16,800 37.30 37.80 37.30 0 0 0
20/11/2023
37.30
 1,700 37.60 37.60 37.20 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 8%
17/11/2023
37.60
 1,300 37.20 37.60 37 0 0 0
16/11/2023
37.20
 3,600 37.20 37.20 36.71 0 0 0
15/11/2023
37.20
 900 37.10 37.20 37.10 0 0 0
14/11/2023
37.10
 3,900 37.79 37.79 36.71 0 0 0
13/11/2023
37.79
 200 37.59 37.79 37.79 0 0 0
10/11/2023
37.59
 5,900 36.71 37.59 36.71 0 0 0
09/11/2023
36.71
 13,000 36.71 36.71 36.71 0 0 0
08/11/2023
36.71
 9,300 35.44 36.71 35.73 0 0 0
07/11/2023
35.44
 4,900 34.75 35.73 34.75 0 0 0
06/11/2023
34.75
 7,600 33.77 34.75 34.17 0 0 0
03/11/2023
33.77
 5,400 33.28 34.26 33.77 0 0 0
02/11/2023
33.28
 11,200 32.01 33.28 32.79 0 0 0
01/11/2023
32.01
 2,500 32.31 32.31 30.74 0 0 0
31/10/2023
32.31
 6,600 31.33 34.17 30.45 0 0 0
30/10/2023
31.33
 53,700 29.07 31.91 29.07 0 0 0
27/10/2023
29.07
 6,800 28.19 29.07 28.19 0 0 0
26/10/2023
28.19
 6,500 28.78 28.78 26.53 0 0 0
25/10/2023
28.78
 15,200 28.78 30.05 27.90 0 0 0
24/10/2023
28.78
 16,300 27.80 28.78 27.70 0 0 0
23/10/2023
27.80
 16,300 27.80 28.29 26.14 0 0 0
20/10/2023
27.80
 44,500 30.84 30.84 27.80 0 0 0
19/10/2023
30.84
 101,100 34.26 34.26 30.84 0 0 0
18/10/2023
34.26
 20,200 34.46 34.46 33.28 0 0 0
17/10/2023
34.46
 7,000 34.75 34.75 34.26 0 0 0
16/10/2023
34.75
 24,500 34.56 35.63 34.65 0 0 0
13/10/2023
34.56
 7,400 35.24 35.24 34.56 0 0 0
12/10/2023
35.24
 5,200 34.75 35.24 34.75 0 0 0
11/10/2023
34.75
 6,100 34.75 34.85 34.75 0 0 0
10/10/2023
34.75
 7,700 34.07 35.05 34.75 0 0 0
09/10/2023
34.07
 1,000 34.07 34.07 34.07 0 0 0
06/10/2023
34.07
 4,600 33.28 34.07 32.40 0 0 0
05/10/2023
33.28
 8,700 33.77 33.77 33.28 0 0 0
04/10/2023
33.77
 2,600 33.19 33.77 33.19 0 0 0
03/10/2023
33.19
 1,700 33.68 33.68 33.19 0 0 0
02/10/2023
33.68
 14,900 33.68 33.68 33.28 0 0 0
29/09/2023
33.68
 13,300 33.77 34.26 33.28 0 0 0
28/09/2023
33.77
 12,200 34.26 34.26 33.48 0 0 0
27/09/2023
34.26
 14,100 34.85 35.24 33.28 0 0 0
26/09/2023
34.85
 6,700 34.75 34.85 34.26 0 0 0
25/09/2023
34.75
 8,700 36.51 36.51 34.26 0 0 0
22/09/2023
36.51
 11,100 36.61 37.00 35.63 0 0 0
21/09/2023
36.61
 9,500 37.30 37.59 36.61 0 0 0
20/09/2023
37.30
 3,500 36.71 37.59 36.71 0 0 0
19/09/2023
36.71
 24,800 35.83 36.91 36.22 0 0 0
18/09/2023
35.83
 5,500 36.51 36.51 35.83 0 0 0
15/09/2023
36.51
 400 36.12 37.10 35.63 0 0 0
14/09/2023
36.12
 3,700 35.73 36.12 35.34 0 0 0
13/09/2023
35.73
 1,200 36.71 36.71 35.63 0 0 0
12/09/2023
36.71
 1,900 35.24 36.71 35.05 0 0 0
11/09/2023
35.24
 10,800 35.24 35.93 35.05 0 0 0
08/09/2023
35.24
 4,600 35.73 35.73 35.24 0 0 0
07/09/2023
35.73
 7,300 36.03 36.12 35.24 500 0 0.0
06/09/2023
36.03
 2,700 35.63 36.12 35.73 0 0 0
05/09/2023
35.63
 17,200 35.83 36.03 34.95 0 0 0
31/08/2023
35.83
 8,400 35.83 37.10 35.54 0 0 0
30/08/2023
35.83
 3,500 36.42 37.10 35.83 0 0 0
29/08/2023
36.42
 13,100 36.42 37.30 35.63 0 0 0
28/08/2023
36.42
 2,100 36.22 37.49 34.36 0 0 0
25/08/2023
36.22
 18,000 34.26 37.69 35.24 2,300 0 0
24/08/2023
34.26
 11,900 31.23 34.26 33.58 0 100 -0.0
23/08/2023
31.23
 1,400 32.70 33.38 30.93 0 0 0
22/08/2023
32.70
 2,500 32.50 32.70 31.82 0 0 0
21/08/2023
32.50
 700 32.60 33.58 31.33 0 0 0
18/08/2023
32.60
 13,500 32.50 33.38 30.54 0 0 0
17/08/2023
32.50
 11,600 33.48 33.48 32.11 0 0 0
16/08/2023
33.48
 1,000 33.48 34.65 33.48 0 0 0
15/08/2023
33.48
 3,800 33.68 33.68 33.28 0 0 0
14/08/2023
33.68
 10,500 33.77 33.77 33.09 100 0 0.0
11/08/2023
33.77
 13,000 35.34 35.34 33.77 0 0 0
10/08/2023
35.34
 4,700 35.54 35.54 34.56 0 0 0
09/08/2023
35.54
 8,900 34.46 35.73 34.46 0 2,900 -0.1
08/08/2023
34.46
 21,800 34.26 35.14 34.26 0 200 -0.0
07/08/2023
34.26
 19,300 34.26 34.26 33.77 0 0 0
04/08/2023
34.26
 15,300 34.26 36.03 33.97 700 0 0.0
03/08/2023
34.26
 16,700 34.26 34.46 33.97 400 0 0.0
02/08/2023
34.26
 17,700 34.26 36.03 34.26 2,000 0 0.1
01/08/2023
34.26
 37,300 35.93 35.93 33.77 0 0 0
31/07/2023
35.93
 15,200 36.22 36.71 34.85 0 0 0
28/07/2023
36.22
 18,100 34.75 36.42 34.85 0 0 0
27/07/2023
34.75
 16,700 34.65 35.24 33.77 0 0 0
26/07/2023
34.65
 36,200 36.03 36.03 34.26 0 0 0
25/07/2023
36.03
 82,100 36.22 39.75 34.75 0 5,000 -0.2
24/07/2023
36.22
 12,300 32.99 36.22 36.22 0 300 -0.0
21/07/2023
32.99
 7,400 30.05 32.99 32.99 0 300 -0.0
20/07/2023
30.05
 20,900 28.98 30.25 29.27 0 2,000 -0.1
19/07/2023
28.98
 1,600 29.27 29.27 28.49 600 0 0.0
18/07/2023
29.27
 6,600 30.35 30.35 28.49 0 0 0
17/07/2023
30.35
 17,900 28.88 30.84 28.19 0 0 0
14/07/2023
28.88
 13,000 29.17 29.17 28.00 2,000 1,000 0.0
13/07/2023
29.17
 5,900 29.66 29.86 27.70 0 0 0
12/07/2023
29.66
 20,000 27.70 30.45 25.75 0 0 0
11/07/2023
27.70
 13,600 25.45 28.00 25.84 0 0 0
10/07/2023
25.45
 3,300 25.45 25.94 25.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |