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
(2024-08-21) 		-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
(2024-06-24) 		-0.20 -3.45% 28,300 -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
(2023-09-26) 		-0.80 -12.50% 587,700 -201,668 -1.2
5.30
8.70
5.60
24 tháng
(2022-10-03) 		-10.20 -64.56% 727,340 -198,337 -1.2
4.50
15.80
5.60
36 tháng
(2021-10-06) 		-19.22 -77.43% 953,229 -206,537 -1.3
4.50
27.50
5.60
60 tháng
(2019-10-17) 		-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)
20/09/2022
14.40
 120 14.40 14.40 14.40 0 0 0
19/09/2022
14.40
 38,500 16 16 14.40 0 200 -0.0
16/09/2022
16
 0 16 16 16 0 0 0
15/09/2022
16
 10 16 16 16 0 0 0
14/09/2022
16
 0 16 16 16 0 0 0
13/09/2022
16
 200 14.60 16 16 0 0 0
12/09/2022
14.60
 10 14.60 14.60 14.60 0 0 0
09/09/2022
14.60
 0 14.60 14.60 14.60 0 0 0
08/09/2022
14.60
 100 14.60 14.60 14.60 100 0 0.0
07/09/2022
14.60
 0 14.60 14.60 14.60 0 0 0
06/09/2022
14.60
 100 14.60 14.60 14.60 0 0 0
05/09/2022
14.60
 0 14.60 14.60 14.60 0 0 0
31/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
30/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
29/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
26/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
25/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
24/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
23/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
22/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
19/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
18/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
17/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
16/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
15/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
12/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
11/08/2022
14.60
 100 13.30 14.60 14.60 0 0 0
10/08/2022
13.30
 0 13.30 13.30 13.30 0 0 0
09/08/2022
13.30
 1,100 14.70 14.70 13.30 0 1,100 -0.0
08/08/2022
14.70
 0 14.70 14.70 14.70 0 0 0
05/08/2022
14.70
 500 14.70 14.70 14.70 0 500 -0.0
04/08/2022
14.70
 1,400 14.70 14.70 14.70 0 1,400 -0.0
03/08/2022
14.70
 478 16.20 16.20 14.70 200 400 -0.0
02/08/2022
16.20
 0 16.20 16.20 16.20 0 0 0
01/08/2022
16.20
 0 16.20 16.20 16.20 0 0 0
29/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
28/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
27/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
26/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
25/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
22/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
21/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
20/07/2022
16.20
 1,000 16.20 16.20 16.20 0 0 0
19/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
18/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
15/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
14/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
13/07/2022
16.20
 333 18 18 16.20 100 0 0.0
12/07/2022
18
 100 16.50 18 18 0 0 0
11/07/2022
16.50
 0 16.50 16.50 16.50 0 0 0
08/07/2022
16.50
 100 18 18 16.50 0 100 -0.0
07/07/2022
18
 0 18 18 18 0 0 0
06/07/2022
18
 0 18 18 18 0 0 0
05/07/2022
18
 0 18 18 18 0 0 0
04/07/2022
18
 0 18 18 18 0 0 0
01/07/2022
18
 0 18 18 18 0 0 0
30/06/2022
18
 0 18 18 18 0 0 0
29/06/2022
18
 0 18 18 18 0 0 0
28/06/2022
18
 0 18 18 18 0 0 0
27/06/2022
18
 0 18 18 18 0 0 0
24/06/2022
18
 0 18 18 18 0 0 0
23/06/2022
18
 500 19.80 19.80 18 0 0 0
22/06/2022
19.80
 0 19.80 19.80 19.80 0 0 0
21/06/2022
19.80
 100 21.90 21.90 19.80 100 0 0.0
20/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
17/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
16/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
15/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
14/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
13/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
10/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
09/06/2022
21.90
 200 21.90 21.90 21.90 0 0 0
08/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
07/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
06/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
03/06/2022
21.90
 600 20 21.90 19 0 0 0
02/06/2022
20
 0 20 20 20 0 0 0
01/06/2022
20
 0 20 20 20 0 0 0
31/05/2022
20
 0 20 20 20 0 0 0
30/05/2022
20
 0 20 20 20 0 0 0
27/05/2022
20
 15 20 20 20 0 0 0
26/05/2022
20
 0 20 20 20 0 0 0
25/05/2022
20
 300 20 20 18.20 0 0 0
24/05/2022
20
 100 20.30 20.30 20 0 0 0
23/05/2022
20.30
 1,000 20.30 20.30 20.30 0 0 0
20/05/2022
20.30
 27 20.30 20.30 20.30 0 0 0
19/05/2022
20.30
 0 20.30 20.30 20.30 0 0 0
18/05/2022
20.30
 0 20.30 20.30 20.30 0 0 0
17/05/2022
20.30
 0 20.30 20.30 20.30 0 0 0
16/05/2022
20.30
 0 20.30 20.30 20.30 0 0 0
13/05/2022
20.30
 0 20.30 20.30 20.30 0 0 0
12/05/2022
20.30
 0 20.30 20.30 20.30 0 0 0
11/05/2022
20.30
 0 20.30 20.30 20.30 0 0 0
10/05/2022
20.30
 0 20.30 20.30 20.30 0 0 0
09/05/2022
20.30
 2,700 22.50 22.50 20.30 0 0 0
06/05/2022
22.50
 0 22.50 22.50 22.50 0 0 0
05/05/2022
22.50
 21 22.50 22.50 22.50 0 0 0
04/05/2022
22.50
 8 22.50 22.50 22.50 0 0 0
29/04/2022
22.50
 0 22.50 22.50 22.50 0 0 0
28/04/2022
22.50
 54 22.50 22.50 22.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |