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
(2024-08-20) 		-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
(2024-06-21) 		-0.40 -6.67% 29,800 -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
(2023-09-25) 		-0.80 -12.50% 587,700 -201,678 -1.2
5.30
8.70
5.60
24 tháng
(2022-09-30) 		-10.20 -64.56% 727,340 -198,337 -1.2
4.50
15.80
5.60
36 tháng
(2021-10-05) 		-19.49 -77.68% 954,029 -206,537 -1.3
4.50
27.50
5.60
60 tháng
(2019-10-16) 		-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)
24/11/2011
3.11
 0 3.14 3.11 3.11 0 0 0
23/11/2011
3.14
 1,600 3.01 3.14 3.07 0 0 0
22/11/2011
3.01
 15,900 3.04 3.04 2.91 0 0 0
21/11/2011
3.04
 10,400 3.07 3.07 2.98 0 0 0
18/11/2011
3.07
 4,600 3.07 3.07 3.04 0 0 0
17/11/2011
3.07
 19,400 3.14 3.14 3.04 0 0 0
16/11/2011
3.14
 19,400 3.07 3.17 2.98 0 0 0
15/11/2011
3.07
 30,300 3.11 3.11 2.91 0 0 0
14/11/2011
3.11
 79,000 3.30 3.30 3.11 0 0 0
11/11/2011
3.30
 4,200 3.36 3.36 3.27 0 0 0
10/11/2011
3.36
 62,100 3.56 3.56 3.36 0 0 0
09/11/2011
3.56
 9,700 3.66 3.79 3.49 0 0 0
08/11/2011
3.66
 9,100 3.49 3.69 3.66 0 0 0
07/11/2011
3.49
 27,300 3.59 3.59 3.46 0 0 0
04/11/2011
3.59
 12,500 3.62 3.75 3.59 0 0 0
03/11/2011
3.62
 5,000 3.59 3.75 3.62 0 0 0
02/11/2011
3.59
 20,500 3.72 3.72 3.59 0 0 0
01/11/2011
3.72
 16,300 3.72 3.85 3.56 0 0 0
31/10/2011
3.72
 28,700 3.95 4.04 3.72 0 0 0
28/10/2011
3.95
 45,100 3.75 3.98 3.79 0 0 0
27/10/2011
3.75
 7,600 3.79 3.79 3.75 0 0 0
26/10/2011
3.79
 7,000 3.82 3.82 3.72 0 0 0
25/10/2011
3.82
 8,000 3.88 3.88 3.72 0 0 0
24/10/2011
3.88
 7,900 3.85 4.04 3.85 0 0 0
21/10/2011
3.85
 15,900 3.75 3.91 3.72 0 0 0
20/10/2011
3.75
 15,000 3.79 3.82 3.75 0 0 0
19/10/2011
3.79
 23,800 3.75 3.79 3.69 0 0 0
18/10/2011
3.75
 1,000 3.79 3.79 3.75 0 0 0
17/10/2011
3.79
 1,000 3.79 3.79 3.79 0 0 0
14/10/2011
3.79
 17,000 3.79 3.88 3.79 0 0 0
13/10/2011
3.79
 12,700 3.79 3.85 3.72 0 0 0
12/10/2011
3.79
 17,800 3.88 3.88 3.62 0 0 0
11/10/2011
3.88
 10,200 3.88 3.88 3.88 0 0 0
10/10/2011
3.88
 6,600 3.95 4.14 3.85 0 0 0
07/10/2011
3.95
 3,000 4.04 4.04 3.95 0 0 0
06/10/2011
4.04
 11,700 3.85 4.04 3.91 0 0 0
05/10/2011
3.85
 19,000 3.91 3.95 3.85 0 0 0
04/10/2011
3.91
 9,000 3.91 3.98 3.85 0 0 0
03/10/2011
3.91
 22,500 4.04 4.04 3.88 0 0 0
30/09/2011
4.04
 4,100 4.04 4.11 4.04 0 0 0
29/09/2011
4.04
 27,400 4.11 4.11 3.98 0 0 0
28/09/2011
4.11
 14,200 4.11 4.24 4.08 0 0 0
27/09/2011
4.11
 31,000 4.14 4.17 4.08 0 0 0
26/09/2011
4.14
 8,600 4.24 4.37 4.14 0 0 0
23/09/2011
4.24
 45,100 4.17 4.27 4.11 0 0 0
22/09/2011
4.17
 32,500 4.17 4.17 4.11 0 0 0
21/09/2011
4.17
 20,200 4.14 4.17 4.08 0 0 0
20/09/2011
4.14
 20,400 4.27 4.30 4.11 0 0 0
19/09/2011
4.27
 23,100 4.14 4.30 4.17 0 0 0
16/09/2011
4.14
 76,900 4.34 4.43 4.11 0 0 0
15/09/2011
4.34
 44,200 4.34 4.53 4.24 0 0 0
14/09/2011
4.34
 92,400 4.63 4.92 4.34 0 0 0
13/09/2011
4.63
 105,200 4.59 4.76 4.50 0 0 0
12/09/2011
4.59
 133,800 4.34 4.63 4.34 0 0 0
09/09/2011
4.34
 51,100 4.30 4.40 4.30 0 0 0
08/09/2011
4.30
 76,300 4.24 4.46 4.30 0 0 0
07/09/2011
4.24
 117,100 3.98 4.24 4.11 0 0 0
06/09/2011
3.98
 13,700 4.01 4.04 3.95 0 0 0
05/09/2011
4.01
 23,400 4.21 4.21 4.01 0 0 0
01/09/2011
4.21
 37,700 4.14 4.27 4.17 0 0 0
31/08/2011
4.14
 75,800 4.17 4.27 4.14 0 0 0
30/08/2011
4.17
 66,200 4.21 4.37 4.14 0 0 0
29/08/2011
4.21
 56,300 4.01 4.24 4.01 0 0 0
26/08/2011
4.01
 11,200 4.14 4.14 4.01 0 0 0
25/08/2011: Cổ tức tiền mặt tỉ lệ: 22%
25/08/2011
4.14
 69,700 4.08 4.21 4.04 0 0 0
24/08/2011
4.08
 107,500 4.05 4.19 4.05 0 0 0
23/08/2011
4.05
 87,300 4.16 4.30 4.02 100 0 0.0
22/08/2011
4.16
 100,000 3.91 4.19 3.99 0 0 0
19/08/2011
3.91
 71,700 4.08 4.08 3.91 0 0 0
18/08/2011
4.08
 137,100 3.86 4.10 3.99 0 0 0
17/08/2011
3.86
 102,700 3.64 3.86 3.86 0 0 0
16/08/2011
3.64
 44,300 3.55 3.66 3.53 0 0 0
15/08/2011
3.55
 11,400 3.47 3.58 3.44 0 0 0
12/08/2011
3.47
 27,500 3.33 3.47 3.36 0 0 0
11/08/2011
3.33
 20,600 3.42 3.42 3.17 0 0 0
10/08/2011
3.42
 9,800 3.31 3.42 3.33 0 0 0
09/08/2011
3.31
 69,800 3.44 3.44 3.25 0 0 0
08/08/2011
3.44
 8,000 3.55 3.55 3.44 0 0 0
05/08/2011
3.55
 2,700 3.58 3.58 3.47 0 0 0
04/08/2011
3.58
 26,900 3.47 3.61 3.36 0 0 0
03/08/2011
3.47
 19,300 3.42 3.47 3.33 0 0 0
02/08/2011
3.42
 39,300 3.58 3.58 3.39 0 0 0
01/08/2011
3.58
 14,100 3.64 3.64 3.53 0 0 0
29/07/2011
3.64
 19,700 3.69 3.72 3.58 0 0 0
28/07/2011
3.69
 33,200 3.69 3.75 3.66 0 0 0
27/07/2011
3.69
 24,000 3.72 3.72 3.69 0 0 0
26/07/2011
3.72
 28,600 3.72 3.72 3.69 0 0 0
25/07/2011
3.72
 20,400 3.77 3.77 3.72 0 0 0
22/07/2011
3.77
 100 3.69 3.77 3.77 0 0 0
21/07/2011
3.69
 28,000 3.80 3.83 3.69 0 0 0
20/07/2011
3.80
 8,700 3.69 3.83 3.72 0 0 0
19/07/2011
3.69
 8,500 3.69 3.72 3.64 0 0 0
18/07/2011
3.69
 9,000 3.64 3.69 3.61 0 0 0
15/07/2011
3.64
 25,600 3.58 3.66 3.64 0 0 0
14/07/2011
3.58
 5,200 3.80 3.83 3.58 0 0 0
13/07/2011
3.80
 12,700 3.80 3.86 3.69 0 0 0
12/07/2011
3.80
 40,200 3.75 3.86 3.64 0 0 0
11/07/2011
3.75
 5,300 3.75 3.86 3.75 0 0 0
08/07/2011
3.75
 36,400 3.83 3.94 3.72 0 0 0
07/07/2011
3.83
 5,700 3.80 3.99 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |