CTCP KASATI (kst)

11.90
0.10
(0.85%)
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
(2024-08-21) 		-0.10 -0.84% 5,800 500 0.0
11.42
11.90
11.90
2 tháng
(2024-07-22) 		-1.34 -10.18% 24,300 500 0.0
11.42
13.52
11.90
3 tháng
(2024-06-24) 		-2.38 -16.81% 46,300 500 0.0
11.42
14.66
11.90
6 tháng
(2024-03-25) 		-0.67 -5.38% 87,900 2,600 0.0
11.14
14.66
11.90
12 tháng
(2023-09-26) 		-0.29 -2.40% 130,100 -6,600 -0.1
10.95
14.66
11.90
24 tháng
(2022-10-03) 		3.98 50.88% 199,292 -16,100 -0.2
7.21
14.66
11.90
36 tháng
(2021-10-06) 		0.17 1.43% 547,257 -26,000 -0.4
7.21
17.10
11.90
60 tháng
(2019-10-17) 		6.32 115.31% 694,991 -31,000 -0.4
4.74
17.10
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0
14/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0
13/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0
10/02/2023
12.39
 14 12.39 12.39 12.39 0 0 0
09/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0
08/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0
07/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0
06/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0
03/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0
02/02/2023
12.39
 100 11.95 12.39 12.39 0 0 0
01/02/2023
11.95
 0 11.95 11.95 11.95 0 0 0
31/01/2023
11.95
 600 11.86 11.95 11.86 0 0 0
30/01/2023
11.86
 700 12.04 12.04 11.86 0 0 0
27/01/2023
12.04
 0 12.04 12.04 12.04 0 0 0
19/01/2023
12.04
 0 12.04 12.04 12.04 0 0 0
18/01/2023
12.04
 0 12.04 12.04 12.04 0 0 0
17/01/2023
12.04
 0 12.04 12.04 12.04 0 0 0
16/01/2023
12.04
 0 12.04 12.04 12.04 0 0 0
13/01/2023
12.04
 0 12.04 12.04 12.04 0 0 0
12/01/2023
12.04
 0 12.04 12.04 12.04 0 0 0
11/01/2023
12.04
 100 12.04 12.04 12.04 0 0 0
10/01/2023
12.04
 0 12.04 12.04 12.04 0 0 0
09/01/2023
12.04
 200 11.77 12.04 12.04 0 0 0
06/01/2023
11.77
 37 11.77 11.77 11.77 0 0 0
05/01/2023
11.77
 0 11.77 11.77 11.77 0 0 0
04/01/2023
11.77
 0 11.77 11.77 11.77 0 0 0
03/01/2023
11.77
 100 11.86 11.86 11.77 0 0 0
30/12/2022
11.86
 0 11.86 11.86 11.86 0 0 0
29/12/2022
11.86
 0 11.86 11.86 11.86 0 0 0
28/12/2022
11.86
 0 11.86 11.86 11.86 0 0 0
27/12/2022
11.86
 0 11.86 11.86 11.86 0 0 0
26/12/2022
11.86
 300 11.42 11.86 11.86 0 0 0
23/12/2022
11.42
 0 11.42 11.42 11.42 0 0 0
22/12/2022
11.42
 0 11.42 11.42 11.42 0 0 0
21/12/2022
11.42
 300 11.42 11.42 11.42 0 0 0
20/12/2022
11.42
 500 11.42 11.42 11.42 0 0 0
19/12/2022
11.42
 0 11.42 11.42 11.42 0 0 0
16/12/2022
11.42
 500 11.42 11.42 11.42 0 0 0
15/12/2022
11.42
 500 11.42 11.42 11.42 0 0 0
14/12/2022
11.42
 0 11.42 11.42 11.42 0 0 0
13/12/2022
11.42
 0 11.42 11.42 11.42 0 0 0
12/12/2022
11.42
 0 11.42 11.42 11.42 0 0 0
09/12/2022
11.42
 0 11.42 11.42 11.42 0 0 0
08/12/2022
11.42
 2,100 10.98 11.42 11.42 0 0 0
07/12/2022
10.98
 1,500 10.98 11.07 10.98 0 0 0
06/12/2022
10.98
 0 10.98 10.98 10.98 0 0 0
05/12/2022
10.98
 502 10.54 10.98 10.98 0 0 0
02/12/2022
10.54
 0 10.54 10.54 10.54 0 0 0
01/12/2022
10.54
 200 10.98 10.98 10.54 0 0 0
30/11/2022
10.98
 0 10.98 10.98 10.98 0 0 0
29/11/2022
10.98
 19 10.98 10.98 10.98 0 0 0
28/11/2022
10.98
 1 10.98 10.98 10.98 0 0 0
25/11/2022
10.98
 14 10.98 10.98 10.98 0 0 0
24/11/2022
10.98
 0 10.98 10.98 10.98 0 0 0
23/11/2022
10.98
 0 10.98 10.98 10.98 0 0 0
22/11/2022
10.98
 0 10.98 10.98 10.98 0 0 0
21/11/2022
10.98
 0 10.98 10.98 10.98 0 0 0
18/11/2022
10.98
 0 10.98 10.98 10.98 0 0 0
17/11/2022
10.98
 120 10.11 10.98 10.98 0 0 0
16/11/2022
10.11
 2 10.11 10.11 10.11 0 0 0
15/11/2022
10.11
 12 10.11 10.11 10.11 0 0 0
14/11/2022
10.11
 500 9.67 10.11 10.11 0 0 0
11/11/2022
9.67
 1 9.67 9.67 9.67 0 0 0
10/11/2022
9.67
 4,100 9.67 9.67 9.67 0 0 0
09/11/2022
9.67
 600 9.58 9.67 9.67 0 0 0
08/11/2022
9.58
 0 9.58 9.58 9.58 0 0 0
07/11/2022
9.58
 0 9.58 9.58 9.58 0 0 0
04/11/2022
9.58
 0 9.58 9.58 9.58 0 0 0
03/11/2022
9.58
 0 9.58 9.58 9.58 0 0 0
02/11/2022
9.58
 0 9.58 9.58 9.58 0 0 0
01/11/2022
9.58
 200 9.58 9.58 9.58 0 0 0
31/10/2022
9.58
 1,600 9.49 9.58 9.58 0 0 0
28/10/2022
9.49
 200 9.49 9.49 9.49 0 0 0
27/10/2022
9.49
 0 9.49 9.49 9.49 0 0 0
26/10/2022
9.49
 200 9.49 9.49 8.70 0 0 0
25/10/2022
9.49
 500 8.70 9.49 9.49 0 0 0
24/10/2022
8.70
 0 8.70 8.70 8.70 0 0 0
21/10/2022
8.70
 0 8.70 8.70 8.70 0 0 0
20/10/2022
8.70
 0 8.70 8.70 8.70 0 0 0
19/10/2022
8.70
 300 7.91 8.70 8.70 0 0 0
18/10/2022
7.91
 0 7.91 7.91 7.91 0 0 0
17/10/2022
7.91
 200 7.21 7.91 7.91 0 0 0
14/10/2022
7.21
 0 7.21 7.21 7.21 0 0 0
13/10/2022
7.21
 100 7.21 7.21 7.21 0 0 0
12/10/2022
7.21
 0 7.21 7.21 7.21 0 0 0
11/10/2022
7.21
 0 7.21 7.21 7.21 0 0 0
10/10/2022
7.21
 0 7.21 7.21 7.21 0 0 0
07/10/2022
7.21
 0 7.21 7.21 7.21 0 0 0
06/10/2022
7.21
 0 7.21 7.21 7.21 0 0 0
05/10/2022
7.21
 100 7.82 7.82 7.21 0 0 0
04/10/2022
7.82
 0 7.82 7.82 7.82 0 0 0
03/10/2022
7.82
 100 8.35 8.35 7.82 0 0 0
30/09/2022
8.35
 100 8.70 8.70 8.35 0 0 0
29/09/2022
8.70
 100 9.67 9.67 8.70 0 0 0
28/09/2022
9.67
 4,000 9.14 9.75 9.67 0 0 0
27/09/2022: Cổ tức tiền mặt tỉ lệ: 6.16%
27/09/2022
9.14
 100 10.09 10.09 9.14 0 0 0
26/09/2022
10.09
 100 10.17 10.17 10.09 0 0 0
23/09/2022
10.17
 1,600 9.26 10.17 8.42 0 0 0
22/09/2022
9.26
 2,900 9.26 9.26 9.26 0 0 0
21/09/2022
9.26
 200 9.26 9.26 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |