CTCP Kim khí Miền Trung (kmt)

8.90
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) 		-0.90 -9.18% 100 0 0
8.90
9.80
8.90
2 tháng
(2024-07-22) 		-0.90 -9.18% 700 -600 -0.0
8.90
9.80
8.90
3 tháng
(2024-06-21) 		0.61 7.33% 15,200 -600 -0.0
8.29
9.80
8.90
6 tháng
(2024-03-25) 		-0.52 -5.55% 17,100 -600 -0.0
7.54
9.99
8.90
12 tháng
(2023-09-25) 		0.61 7.33% 20,500 -600 -0.0
7.54
9.99
8.90
24 tháng
(2022-09-30) 		0.70 8.50% 480,743 -1,800 -0.0
6.79
11.68
8.90
36 tháng
(2021-10-05) 		1.25 16.38% 1,914,314 -10,600 -0.1
6.79
11.68
8.90
60 tháng
(2019-10-16) 		2.54 39.90% 2,436,576 1,013 0.0
3.22
11.68
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
9.08
 1,928 9.00 9.08 8.91 0 0 0
25/04/2022
9.00
 12,400 9.16 9.16 9.00 0 0 0
22/04/2022
9.16
 2,200 9.08 9.16 8.83 0 0 0
21/04/2022
9.08
 4,400 9.00 9.25 8.75 0 0 0
20/04/2022
9.00
 2,200 9.33 9.41 8.41 0 0 0
19/04/2022
9.33
 2,700 9.08 9.50 9.00 0 0 0
18/04/2022
9.08
 10,900 9.41 9.41 8.58 0 0 0
15/04/2022
9.41
 600 9.66 9.66 8.75 0 0 0
14/04/2022
9.66
 6,100 8.83 9.66 8.75 0 0 0
13/04/2022
8.83
 14,350 9.08 9.08 8.25 0 0 0
12/04/2022
9.08
 6,200 10.08 10.08 9.08 0 0 0
08/04/2022
10.08
 26,613 9.58 10.33 8.66 0 0 0
07/04/2022
9.58
 12,802 9.75 9.75 8.83 0 0 0
06/04/2022
9.75
 16,000 8.91 9.75 8.66 0 0 0
05/04/2022
8.91
 23,200 9.58 9.58 8.66 0 0 0
04/04/2022
9.58
 3,491 10.58 10.58 9.58 0 0 0
01/04/2022
10.58
 42,595 9.83 10.75 10.58 0 0 0
31/03/2022
9.83
 44,700 9.00 9.83 8.83 0 0 0
30/03/2022
9.00
 5,400 9.00 9.00 9.00 0 0 0
29/03/2022
9.00
 6,800 8.50 9.00 8.91 0 0 0
28/03/2022
8.50
 12,500 8.91 8.91 8.33 0 0 0
25/03/2022
8.91
 500 8.83 8.91 8.83 0 0 0
24/03/2022
8.83
 10,500 9.00 9.00 8.83 0 0 0
23/03/2022
9.00
 2,600 9.00 9.00 8.83 0 0 0
22/03/2022
9.00
 1,400 9.00 9.00 9.00 0 0 0
21/03/2022
9.00
 3,800 8.83 9.00 8.83 0 0 0
18/03/2022
8.83
 100 9.00 9.00 8.83 0 0 0
17/03/2022
9.00
 4,400 9.00 9.00 8.83 0 0 0
16/03/2022
9.00
 3,200 8.83 9.00 8.83 0 0 0
15/03/2022
8.83
 2,700 9.00 9.00 8.83 0 0 0
14/03/2022
9.00
 14,600 8.91 9.00 8.91 0 0 0
11/03/2022
8.91
 15,700 8.91 8.91 8.75 0 0 0
10/03/2022
8.91
 9,600 8.91 8.91 8.75 0 0 0
09/03/2022
8.91
 300 8.91 8.91 8.91 0 0 0
08/03/2022
8.91
 2,305 8.83 8.91 8.83 0 0 0
07/03/2022
8.83
 11,700 9.00 9.00 8.75 0 0 0
04/03/2022
9.00
 3,530 8.91 9.00 8.75 0 0 0
03/03/2022
8.91
 5,200 8.83 8.91 8.83 0 0 0
02/03/2022: Cổ tức tiền mặt tỉ lệ: 6%
02/03/2022
8.83
 2,200 8.83 9.33 8.83 0 0 0
01/03/2022
8.83
 1,430 8.59 9.22 8.36 0 0 0
28/02/2022
8.59
 3,500 8.59 8.67 8.59 0 0 0
25/02/2022
8.59
 1,700 8.51 8.59 8.44 0 0 0
24/02/2022
8.51
 2,800 8.51 8.75 8.28 0 0 0
23/02/2022
8.51
 1,800 8.12 8.51 8.20 0 0 0
22/02/2022
8.12
 1,165 8.51 8.51 8.12 0 0 0
21/02/2022
8.51
 6,200 9.07 9.07 8.51 0 0 0
18/02/2022
9.07
 11,900 8.83 9.07 8.44 0 0 0
17/02/2022
8.83
 17,800 8.44 9.07 8.59 0 0 0
16/02/2022
8.44
 4,900 8.36 8.44 8.36 0 0 0
15/02/2022
8.36
 5,900 8.28 8.59 8.28 0 0 0
14/02/2022
8.28
 1,100 8.28 8.28 8.20 0 0 0
11/02/2022
8.28
 2,100 8.20 8.28 8.04 0 0 0
10/02/2022
8.20
 0 8.20 8.20 8.20 0 0 0
09/02/2022
8.20
 10,100 8.20 8.20 7.88 0 0 0
08/02/2022
8.20
 6,400 8.20 8.20 8.20 0 0 0
07/02/2022
8.20
 100 7.88 8.20 8.20 0 0 0
28/01/2022
7.88
 900 8.20 8.20 7.88 0 0 0
27/01/2022
8.20
 1,300 7.57 8.20 7.88 0 0 0
26/01/2022
7.57
 0 7.57 7.57 7.57 0 0 0
25/01/2022
7.57
 500 8.20 8.20 7.57 0 0 0
24/01/2022
8.20
 100 8.20 8.20 8.20 0 0 0
21/01/2022
8.20
 3,800 8.28 8.28 8.04 0 0 0
20/01/2022
8.28
 100 8.28 8.28 8.28 0 0 0
19/01/2022
8.28
 9,100 8.28 8.28 7.96 0 0 0
18/01/2022
8.28
 1,100 8.04 8.28 8.04 0 0 0
17/01/2022
8.04
 100 8.51 8.51 8.04 0 0 0
14/01/2022
8.51
 300 8.59 8.59 7.96 0 0 0
13/01/2022
8.59
 0 8.59 8.59 8.59 0 0 0
12/01/2022
8.59
 8,600 8.44 8.59 8.28 0 0 0
11/01/2022
8.44
 5,250 8.59 8.59 8.36 0 0 0
10/01/2022
8.59
 7,300 8.51 8.59 8.28 0 0 0
07/01/2022
8.51
 26,400 8.44 8.51 8.20 10,000 0 0.1
06/01/2022
8.44
 16,200 8.51 8.51 8.12 0 0 0
05/01/2022
8.51
 5,200 8.59 8.59 8.28 0 0 0
04/01/2022
8.59
 21,500 9.07 9.30 8.44 0 0 0
31/12/2021
9.07
 8,200 8.83 9.07 8.36 0 0 0
30/12/2021
8.83
 1,800 8.51 9.07 8.51 0 0 0
29/12/2021
8.51
 13,800 8.28 8.51 8.28 0 0 0
28/12/2021
8.28
 8,100 8.28 8.28 8.04 0 0 0
27/12/2021
8.28
 6,200 8.28 8.28 8.20 0 0 0
24/12/2021
8.28
 100 8.28 8.28 8.28 0 0 0
23/12/2021
8.28
 1,800 8.51 8.51 8.28 0 0 0
22/12/2021
8.51
 1,610 8.28 8.51 8.28 0 0 0
21/12/2021
8.28
 1,490 8.12 8.28 8.28 0 0 0
20/12/2021
8.12
 2,300 8.12 8.12 8.12 0 0 0
17/12/2021
8.12
 1,700 8.28 8.28 8.12 0 0 0
16/12/2021
8.28
 10,200 8.36 8.36 8.28 0 0 0
15/12/2021
8.36
 900 8.36 8.36 8.36 0 0 0
14/12/2021
8.36
 500 8.28 8.36 8.36 0 0 0
13/12/2021
8.28
 9,800 8.28 8.28 8.28 0 0 0
10/12/2021
8.28
 1,200 8.28 8.28 8.28 0 0 0
09/12/2021
8.28
 5,700 8.28 8.28 8.28 0 0 0
08/12/2021
8.28
 18,200 8.51 8.51 8.28 0 0 0
07/12/2021
8.51
 3,600 8.59 8.59 8.51 0 0 0
06/12/2021
8.59
 6,100 8.67 8.75 8.59 0 0 0
03/12/2021
8.67
 9,200 8.75 8.75 8.67 0 0 0
02/12/2021
8.75
 24,400 8.83 8.83 8.67 0 0 0
01/12/2021
8.83
 10,900 8.75 8.83 8.75 0 0 0
30/11/2021
8.75
 30,300 8.75 8.99 8.67 0 0 0
29/11/2021
8.75
 12,200 9.54 9.54 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |