CTCP Kim Khí KKC (kkc)

5.90
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) 		-0.30 -5% 8,700 0 0
5.70
6.60
5.90
2 tháng
(2026-08-10) 		-0.30 -5% 8,700 0 0
5.70
6.60
5.90
3 tháng
(2026-07-10) 		-0.20 -3.39% 11,200 0 0
5.40
6.60
5.90
6 tháng
(2026-04-13) 		-0.50 -8.06% 27,000 0 0
5.20
6.60
5.90
12 tháng
(2025-10-13) 		-1 -14.93% 69,400 300 0.0
5.20
7.50
5.90
24 tháng
(2024-10-18) 		0.40 7.55% 291,420 -9,200 -0.1
5
8.50
5.90
36 tháng
(2023-10-24) 		-0.80 -12.31% 917,777 -210,868 -1.2
4.40
8.70
5.90
60 tháng
(2021-11-03) 		-17.13 -75.03% 1,250,676 -216,737 -1.4
4.40
27.50
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2014
9.77
 22,000 9.87 9.87 9.77 15,000 0 0.3
22/10/2014
9.82
 6,300 9.82 9.82 9.72 100 0 0.0
21/10/2014
9.82
 74,200 10.07 10.38 9.82 0 0 0
20/10/2014
10.73
 1,000 10.63 10.73 10.53 0 0 0
17/10/2014
10.63
 27,610 10.53 10.63 10.48 0 0 0
16/10/2014
10.48
 54,400 10.53 11.13 10.38 40,000 0 0.8
15/10/2014
10.53
 27,000 10.63 10.63 10.53 19,800 0 0.4
14/10/2014
10.68
 17,200 10.73 10.73 10.63 3,700 0 0.1
13/10/2014
10.68
 6,086 10.73 10.73 10.63 0 0 0
10/10/2014
10.63
 26,500 10.88 10.88 10.63 12,500 0 0.3
09/10/2014
10.73
 22,400 10.63 10.73 10.63 11,200 0 0.2
08/10/2014
10.68
 29,217 10.63 10.78 10.63 11,700 0 0.2
07/10/2014
10.68
 5,900 10.68 10.73 10.63 1,900 0 0.0
06/10/2014
10.63
 60,400 10.73 10.78 10.63 11,500 0 0.2
03/10/2014
10.73
 17,300 10.68 10.73 10.58 8,900 0 0.2
02/10/2014
10.93
 77,600 10.58 11.13 10.58 10,400 0 0.2
01/10/2014
10.53
 18,100 10.48 10.63 10.48 0 0 0
30/09/2014
10.43
 9,400 10.68 10.68 10.43 0 0 0
29/09/2014
10.73
 31,313 10.12 10.93 10.12 3,500 0 0.1
26/09/2014
10.02
 1,600 9.97 10.02 9.97 0 0 0
25/09/2014
10.02
 5,300 10.07 10.07 9.87 800 0 0.0
24/09/2014
9.97
 16,500 9.87 9.97 9.87 5,000 0 0.1
23/09/2014
9.97
 11,600 9.87 10.02 9.82 5,700 0 0.1
22/09/2014
9.97
 29,800 9.82 9.97 9.77 7,000 0 0.1
19/09/2014
10.02
 14,200 10.02 10.02 9.62 8,000 0 0.2
18/09/2014
10.12
 25,300 10.38 10.38 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 9.57 9.62 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 9.51 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 9.62 9.72 9.57 4,800 0 0.1
03/09/2014
9.72
 15,800 9.57 9.72 9.57 0 0 0
29/08/2014
9.57
 18,900 9.46 9.57 9.46 5,000 0 0.1
28/08/2014
9.62
 39,200 9.51 9.67 9.46 0 0 0
27/08/2014
9.57
 15,500 9.67 9.67 9.46 0 0 0
26/08/2014
9.67
 13,400 9.62 9.67 9.57 5,000 0 0.1
25/08/2014
9.57
 27,700 9.77 9.77 9.57 0 0 0
22/08/2014
9.67
 20,400 9.62 9.72 9.62 0 0 0
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 9.67 9.67 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 9.92 9.92 9.41 0 0 0
15/08/2014
9.41
 11,600 9.31 9.41 9.31 2,000 0 0.0
14/08/2014
9.26
 32,400 9.26 9.36 9.21 0 0 0
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 9.16 9.26 9.16 2,500 0 0.0
11/08/2014
9.21
 10,000 9.06 9.21 9.06 2,500 0 0.0
08/08/2014
9.21
 24,000 9.11 9.21 9.01 4,700 200 0.1
07/08/2014
9.21
 10,600 9.06 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 9.01 9.11 9.01 4,000 0 0.1
01/08/2014
9.06
 10,100 8.96 9.06 8.96 3,000 0 0.1
31/07/2014
9.01
 27,800 9.01 9.16 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 8.86 9.11 8.86 1,000 0 0.0
28/07/2014
9.06
 47,600 9.26 9.26 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 9.51 9.51 9.41 7,000 0 0.1
23/07/2014
9.62
 20,400 9.72 9.77 9.57 0 0 0
22/07/2014
9.77
 150,200 10.02 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 9.51 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 9.36 9.51 9.36 0 0 0
14/07/2014
9.46
 22,100 9.51 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 9.21 9.62 9.11 8,000 0 0.1
09/07/2014
9.16
 13,000 9.11 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 9.16 9.21 9.01 0 0 0
04/07/2014
9.21
 7,500 9.06 9.21 9.06 0 0 0
03/07/2014
9.11
 22,800 8.91 9.11 8.91 0 0 0
02/07/2014
8.96
 26,800 9.01 9.01 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 9.36 9.62 9.26 0 0 0
27/06/2014
9.26
 123,900 8.55 9.26 8.55 0 0 0
26/06/2014
8.50
 41,100 8.30 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 8.15 8.30 8.15 4,000 2,700 0.0
23/06/2014
8.30
 1,300 8.15 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 8.20 8.20 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 8.20 8.25 8.20 0 0 0
16/06/2014
8.15
 3,700 8.15 8.20 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 8.10 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 8.10 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 7.90 8.15 7.90 0 0 0
05/06/2014
8.10
 1,500 8.10 8.10 8.10 0 0 0
04/06/2014
8.05
 12,500 8.10 8.15 8.05 0 0 0

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