CTCP Công nghiệp Tung Kuang (tku)

15.30
1.30
(9.29%)
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) 		1 7.69% 10,400 4,200 0.1
13
14.30
14
2 tháng
(2024-07-22) 		-2.30 -14.11% 27,400 14,648 0.2
13
17
14
3 tháng
(2024-06-21) 		-3 -17.65% 52,500 6,091 0.1
13
17
14
6 tháng
(2024-03-25) 		2.50 21.74% 123,200 42,520 0.7
11.30
17.90
14
12 tháng
(2023-09-25) 		1.70 13.82% 250,900 119,701 1.5
9.70
17.90
14
24 tháng
(2022-09-30) 		2.48 21.49% 451,953 148,166 1.8
9.60
17.90
14
36 tháng
(2021-10-05) 		-10.98 -43.94% 2,356,467 247,906 4.1
9.60
25.68
14
60 tháng
(2019-10-16) 		8.10 137.16% 4,109,310 298,582 4.7
4.09
29.97
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
2.50
 4,500 2.67 2.67 2.50 0 0 0
01/07/2009
2.67
 1,300 2.86 2.86 2.67 0 0 0
30/06/2009
2.86
 100 2.69 2.86 2.86 0 0 0
29/06/2009
2.69
 5,500 2.88 2.88 2.69 0 0 0
26/06/2009
2.88
 100 2.76 2.88 2.88 0 0 0
25/06/2009
2.76
 1,700 2.69 2.86 2.76 0 0 0
24/06/2009
2.69
 800 2.50 2.69 2.69 0 0 0
23/06/2009
2.50
 9,500 2.67 2.67 2.50 0 0 0
22/06/2009
2.67
 8,700 2.88 2.88 2.67 0 2,000 0
19/06/2009
2.88
 4,400 2.98 2.98 2.79 0 0 0
18/06/2009
2.98
 9,500 3.07 3.07 2.93 0 0 0
17/06/2009
3.07
 5,500 3.03 3.07 2.83 0 0 0
16/06/2009
3.03
 9,900 3.17 3.17 3.03 0 0 0
15/06/2009
3.17
 6,000 3.31 3.51 3.10 0 0 0
12/06/2009
3.31
 56,300 3.00 3.31 3.24 0 0 0
11/06/2009
3.00
 11,200 3.12 3.39 2.95 0 0 0
10/06/2009
3.12
 7,300 3.27 3.56 3.12 0 0 0
09/06/2009
3.27
 19,900 3.27 3.48 3.24 0 0 0
08/06/2009
3.27
 5,700 3.07 3.27 3.27 0 0 0
05/06/2009
3.07
 41,400 2.91 3.07 3.05 0 0 0
04/06/2009
2.91
 22,400 2.88 2.91 2.76 0 0 0
03/06/2009
2.88
 18,600 2.81 2.88 2.57 0 0 0
02/06/2009
2.81
 15,600 2.76 2.86 2.52 0 0 0
01/06/2009
2.76
 7,200 2.62 2.76 2.55 0 0 0
29/05/2009
2.62
 8,100 2.67 2.67 2.55 0 0 0
28/05/2009
2.67
 12,700 2.81 2.81 2.67 0 0 0
27/05/2009
2.81
 11,400 2.88 2.95 2.81 0 0 0
26/05/2009
2.88
 17,500 2.95 3.07 2.88 0 0 0
25/05/2009
2.95
 30,600 2.79 2.95 2.69 0 0 0
22/05/2009
2.79
 20,500 2.69 2.86 2.71 0 0 0
21/05/2009
2.69
 59,100 2.52 2.69 2.35 0 0 0
20/05/2009
2.52
 5,100 2.52 2.52 2.50 0 0 0
19/05/2009
2.52
 14,200 2.38 2.52 2.28 0 0 0
18/05/2009
2.38
 17,800 2.26 2.40 2.28 0 0 0
15/05/2009
2.26
 37,100 2.09 2.26 2.19 0 0 0
14/05/2009
2.09
 4,200 2.11 2.11 2.09 0 0 0
13/05/2009
2.11
 1,000 2.16 2.16 2.11 0 0 0
12/05/2009
2.16
 4,600 2.07 2.16 2.04 0 0 0
11/05/2009
2.07
 4,600 2.16 2.16 2.04 0 0 0
08/05/2009
2.16
 10,600 2.26 2.28 2.16 0 0 0
07/05/2009
2.26
 3,900 2.28 2.38 2.23 0 0 0
06/05/2009
2.28
 1,200 2.35 2.35 2.23 0 0 0
05/05/2009
2.35
 7,300 2.28 2.43 2.28 0 0 0
04/05/2009
2.28
 200 2.16 2.28 2.28 0 0 0
29/04/2009
2.16
 9,500 2.09 2.16 2.04 0 0 0
28/04/2009
2.09
 1,000 1.99 2.09 1.99 0 0 0
27/04/2009
1.99
 6,200 2.14 2.14 1.99 0 0 0
24/04/2009
2.14
 600 2.28 2.28 2.14 0 0 0
23/04/2009
2.28
 100 2.21 2.28 2.28 0 0 0
22/04/2009
2.21
 1,500 2.07 2.21 2.21 0 0 0
21/04/2009
2.07
 4,100 2.26 2.26 2.07 0 0 0
20/04/2009
2.26
 14,000 2.28 2.28 2.19 0 0 0
17/04/2009
2.28
 10,400 2.33 2.33 2.26 0 0 0
16/04/2009
2.33
 9,500 2.40 2.40 2.33 0 0 0
15/04/2009
2.40
 9,100 2.43 2.43 2.23 0 0 0
14/04/2009
2.43
 12,000 2.38 2.50 2.35 0 0 0
13/04/2009
2.38
 9,400 2.26 2.38 2.28 0 0 0
10/04/2009
2.26
 16,000 2.09 2.26 2.21 0 0 0
09/04/2009
2.09
 1,600 2.16 2.26 2.09 0 0 0
08/04/2009
2.16
 4,900 2.26 2.26 2.16 0 0 0
07/04/2009
2.26
 9,500 2.26 2.28 2.14 0 0 0
03/04/2009
2.26
 5,900 2.21 2.28 2.26 0 0 0
02/04/2009
2.21
 4,700 2.14 2.28 2.21 0 0 0
01/04/2009
2.14
 2,400 2.21 2.21 2.14 0 0 0
31/03/2009
2.21
 11,100 2.09 2.21 2.07 0 0 0
30/03/2009
2.09
 200 2.16 2.16 2.04 0 0 0
27/03/2009
2.16
 10,900 2.14 2.19 2.16 0 0 0
26/03/2009
2.14
 5,200 2.07 2.14 2.11 0 0 0
25/03/2009
2.07
 12,800 1.92 2.07 1.92 0 0 0
24/03/2009
1.92
 12,600 1.83 1.95 1.85 0 0 0
23/03/2009
1.83
 500 1.80 1.83 1.80 0 0 0
20/03/2009
1.80
 7,000 1.85 1.85 1.80 0 0 0
19/03/2009
1.85
 13,500 1.85 1.95 1.85 0 0 0
18/03/2009
1.85
 8,200 1.75 1.85 1.83 0 0 0
17/03/2009
1.75
 7,700 1.71 1.78 1.75 0 0 0
16/03/2009
1.71
 4,600 1.71 1.75 1.71 0 0 0
13/03/2009
1.71
 1,700 1.71 1.75 1.71 0 0 0
12/03/2009
1.71
 4,400 1.71 1.75 1.71 0 0 0
11/03/2009
1.71
 4,200 1.73 1.75 1.68 0 0 0
10/03/2009
1.73
 11,000 1.68 1.78 1.66 0 0 0
09/03/2009
1.68
 7,600 1.63 1.68 1.68 0 0 0
06/03/2009
1.63
 4,900 1.68 1.73 1.63 0 0 0
05/03/2009
1.68
 14,500 1.73 1.73 1.66 0 0 0
04/03/2009
1.73
 1,300 1.80 1.80 1.73 0 0 0
03/03/2009
1.80
 10,000 1.75 1.80 1.71 0 0 0
02/03/2009
1.75
 4,500 1.80 1.80 1.73 0 0 0
27/02/2009
1.80
 1,500 1.80 1.80 1.80 0 0 0
26/02/2009
1.80
 10,500 1.87 1.92 1.75 0 0 0
25/02/2009
1.87
 100 1.66 1.87 1.87 0 0 0
24/02/2009
1.66
 14,700 1.78 1.80 1.66 0 0 0
23/02/2009
1.78
 0 1.78 1.78 1.78 0 0 0
20/02/2009
1.78
 3,600 1.80 1.80 1.78 0 0 0
19/02/2009
1.80
 3,400 1.75 1.90 1.80 0 0 0
18/02/2009
1.75
 600 1.78 1.83 1.75 0 0 0
17/02/2009
1.78
 100 1.71 1.78 1.78 0 0 0
16/02/2009
1.71
 900 1.68 1.78 1.71 0 0 0
13/02/2009
1.68
 1,900 1.71 1.71 1.68 0 0 0
12/02/2009
1.71
 2,100 1.66 1.71 1.68 0 0 0
11/02/2009
1.66
 5,800 1.73 1.73 1.66 0 0 0
10/02/2009
1.73
 2,100 1.85 1.85 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |