CTCP Đường Kon Tum (kts)

50
1.80
(3.73%)
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
(2025-04-15) 		4.20 9.21% 101,700 -200 -0.0
44.50
50
48.20
2 tháng
(2025-03-17) 		3.10 6.64% 134,200 -200 -0.0
44.50
50
48.20
3 tháng
(2025-02-14) 		5.07 11.35% 164,300 -200 -0.0
43.26
50
48.20
6 tháng
(2024-11-18) 		8.89 21.73% 249,628 -500 -0.0
38.95
50
48.20
12 tháng
(2024-05-20) 		8.89 21.73% 531,270 -500 -0.0
37.68
50
48.20
24 tháng
(2023-05-26) 		26.81 116.58% 2,397,581 -6,600 -0.3
22.51
50
48.20
36 tháng
(2022-05-31) 		32.65 190.39% 3,339,338 -6,800 -0.4
11.59
50
48.20
60 tháng
(2020-06-10) 		41.66 511.52% 7,230,136 -556,720 -10.8
7.19
50
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2024
43.06
 1,600 44.04 44.04 41.10 0 0 0
27/02/2024
43.06
 1,100 44.04 44.53 43.06 0 0 0
26/02/2024
43.84
 4,700 40.71 43.84 40.61 0 0 0
23/02/2024
43.84
 4,600 45.21 46.98 41.40 0 0 0
22/02/2024
45.21
 4,800 42.08 45.21 41.10 0 0 0
21/02/2024
41.10
 4,600 42.08 43.06 40.71 0 0 0
20/02/2024
43.75
 1,900 42.67 43.75 42.67 0 0 0
19/02/2024
42.77
 400 42.87 42.87 42.08 0 100 -0.0
16/02/2024
42.77
 500 42.77 42.77 42.77 0 0 0
15/02/2024
42.57
 200 42.08 42.57 42.08 0 0 0
07/02/2024
41.69
 1,100 41.10 41.69 41.10 0 0 0
06/02/2024
40.81
 100 40.81 40.81 40.81 0 0 0
05/02/2024
40.81
 1,500 38.27 40.81 38.27 0 0 0
02/02/2024
40.91
 100 40.91 40.91 40.91 0 0 0
01/02/2024
41.01
 2,500 39.73 41.01 39.64 0 2,000 -0.1
31/01/2024
41.10
 2,600 41.01 41.10 40.91 0 0 0
30/01/2024
41.10
 600 41.10 41.10 41.10 0 0 0
29/01/2024
41.10
 800 40.91 41.10 40.13 0 0 0
26/01/2024
40.91
 700 40.13 40.91 40.13 0 100 -0.0
25/01/2024
40.13
 100 40.61 40.61 40.13 0 0 0
24/01/2024
40.13
 8,500 39.15 41.10 39.15 0 0 0
23/01/2024
39.15
 10,301 43.06 43.06 39.15 0 0 0
22/01/2024
42.77
 14,800 43.06 47.37 42.77 0 0 0
19/01/2024
47.47
 2,500 47.17 47.47 45.21 0 0 0
18/01/2024
47.17
 7,500 47.17 47.47 46.98 0 0 0
17/01/2024
47.07
 1,600 47.47 48.93 47.07 0 300 -0.0
16/01/2024
46.88
 1,910 45.02 46.88 44.63 0 0 0
15/01/2024
44.14
 900 44.04 44.14 44.04 0 0 0
12/01/2024
43.16
 1,764 42.67 44.04 42.67 0 0 0
11/01/2024
42.87
 600 41.20 43.06 41.20 0 0 0
10/01/2024
42.87
 4,400 43.84 44.53 41.40 0 0 0
09/01/2024
42.77
 2,500 41.79 44.43 41.79 0 0 0
08/01/2024
41.89
 2,600 42.47 42.77 40.22 0 0 0
05/01/2024
42.47
 100 43.55 43.55 42.47 0 0 0
04/01/2024
42.08
 300 44.04 44.04 41.10 0 0 0
03/01/2024
42.08
 410 42.08 44.04 41.10 0 0 0
02/01/2024
44.63
 1,000 41.59 44.82 41.10 0 0 0
29/12/2023
45.51
 3,900 43.06 45.51 39.24 0 0 0
28/12/2023
43.06
 1,800 44.24 44.24 39.83 0 0 0
27/12/2023
44.24
 1,500 44.82 44.82 40.81 0 0 0
26/12/2023
44.82
 1,100 44.04 45.02 40.61 0 0 0
25/12/2023
44.04
 900 45.02 46.00 41.10 0 0 0
22/12/2023
45.02
 1,500 46.00 46.00 41.59 0 0 0
21/12/2023
46.00
 2,000 45.51 47.47 42.08 0 0 0
20/12/2023
45.51
 10,200 46.78 46.78 42.18 0 0 0
19/12/2023
46.78
 800 46.49 47.47 44.04 0 0 0
18/12/2023
46.49
 5,400 47.47 47.47 43.06 0 0 0
15/12/2023
47.47
 900 47.76 47.96 47.47 0 0 0
14/12/2023
47.76
 200 47.56 47.76 47.76 0 0 0
13/12/2023
47.56
 4,300 47.56 47.76 46.00 0 0 0
12/12/2023
47.56
 7,100 47.37 47.96 46.98 0 0 0
11/12/2023
47.37
 7,500 44.53 48.44 43.06 0 0 0
08/12/2023
44.53
 4,700 44.04 44.53 43.55 0 0 0
07/12/2023
44.04
 3,900 43.55 44.43 41.10 0 0 0
06/12/2023
43.55
 9,000 39.64 43.55 41.69 0 0 0
05/12/2023
39.64
 4,500 38.07 39.64 38.36 0 0 0
04/12/2023
38.07
 6,100 36.70 38.17 36.99 0 0 0
01/12/2023
36.70
 4,400 36.70 36.80 36.70 0 0 0
30/11/2023
36.70
 9,300 36.70 36.70 36.60 0 0 0
29/11/2023
36.70
 9,500 36.50 36.70 36.50 0 0 0
28/11/2023
36.50
 2,500 36.50 36.50 36.21 0 0 0
27/11/2023
36.50
 900 36.50 36.50 36.21 0 0 0
24/11/2023
36.50
 0 36.50 36.50 36.50 0 0 0
23/11/2023
36.50
 3,500 36.99 36.99 36.50 0 0 0
22/11/2023
36.99
 5,200 36.99 36.99 36.99 0 0 0
21/11/2023
36.99
 16,800 36.50 36.99 36.50 0 0 0
20/11/2023
36.50
 1,700 36.80 36.80 36.41 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 8%
17/11/2023
36.80
 1,300 36.41 36.80 36.21 0 0 0
16/11/2023
36.41
 3,600 36.41 36.41 35.93 0 0 0
15/11/2023
36.41
 900 36.31 36.41 36.31 0 0 0
14/11/2023
36.31
 3,900 36.98 36.98 35.93 0 0 0
13/11/2023
36.98
 200 36.79 36.98 36.98 0 0 0
10/11/2023
36.79
 5,900 35.93 36.79 35.93 0 0 0
09/11/2023
35.93
 13,000 35.93 35.93 35.93 0 0 0
08/11/2023
35.93
 9,300 34.68 35.93 34.97 0 0 0
07/11/2023
34.68
 4,900 34.01 34.97 34.01 0 0 0
06/11/2023
34.01
 7,600 33.05 34.01 33.44 0 0 0
03/11/2023
33.05
 5,400 32.57 33.53 33.05 0 0 0
02/11/2023
32.57
 11,200 31.33 32.57 32.10 0 0 0
01/11/2023
31.33
 2,500 31.62 31.62 30.08 0 0 0
31/10/2023
31.62
 6,600 30.66 33.44 29.80 0 0 0
30/10/2023
30.66
 53,700 28.45 31.23 28.45 0 0 0
27/10/2023
28.45
 6,800 27.59 28.45 27.59 0 0 0
26/10/2023
27.59
 6,500 28.17 28.17 25.96 0 0 0
25/10/2023
28.17
 15,200 28.17 29.41 27.31 0 0 0
24/10/2023
28.17
 16,300 27.21 28.17 27.11 0 0 0
23/10/2023
27.21
 16,300 27.21 27.69 25.58 0 0 0
20/10/2023
27.21
 44,500 30.18 30.18 27.21 0 0 0
19/10/2023
30.18
 101,100 33.53 33.53 30.18 0 0 0
18/10/2023
33.53
 20,200 33.72 33.72 32.57 0 0 0
17/10/2023
33.72
 7,000 34.01 34.01 33.53 0 0 0
16/10/2023
34.01
 24,500 33.82 34.87 33.92 0 0 0
13/10/2023
33.82
 7,400 34.49 34.49 33.82 0 0 0
12/10/2023
34.49
 5,200 34.01 34.49 34.01 0 0 0
11/10/2023
34.01
 6,100 34.01 34.11 34.01 0 0 0
10/10/2023
34.01
 7,700 33.34 34.30 34.01 0 0 0
09/10/2023
33.34
 1,000 33.34 33.34 33.34 0 0 0
06/10/2023
33.34
 4,600 32.57 33.34 31.71 0 0 0
05/10/2023
32.57
 8,700 33.05 33.05 32.57 0 0 0
04/10/2023
33.05
 2,600 32.48 33.05 32.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |