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)
27/04/2022
12.01
 200 11.59 12.01 12.01 0 0 0
26/04/2022
11.59
 1,800 10.59 11.59 11.26 0 0 0
25/04/2022
10.59
 3,700 11.68 11.68 10.59 0 0 0
22/04/2022
11.68
 1,100 11.09 11.68 11.09 0 0 0
21/04/2022
11.09
 0 11.09 11.09 11.09 0 0 0
20/04/2022
11.09
 3,800 10.84 11.09 10.93 0 0 0
19/04/2022
10.84
 300 10.93 10.93 10.84 0 0 0
18/04/2022
10.93
 500 11.76 11.76 10.93 0 0 0
15/04/2022
11.76
 2,900 11.93 11.93 11.76 0 0 0
14/04/2022
11.93
 4,700 11.93 11.93 11.93 0 0 0
13/04/2022
11.93
 4,301 12.34 12.34 11.93 0 0 0
12/04/2022
12.34
 900 12.51 13.26 12.34 0 0 0
08/04/2022
12.51
 3,100 11.93 12.84 12.01 0 0 0
07/04/2022
11.93
 4,000 12.18 12.18 11.93 0 0 0
06/04/2022
12.18
 3,400 12.51 12.93 12.18 0 0 0
05/04/2022
12.51
 6,200 13.43 14.51 12.51 200 0 0.0
04/04/2022
13.43
 200 13.34 13.43 13.43 0 0 0
01/04/2022
13.34
 6,700 13.84 13.84 12.51 0 0 0
31/03/2022
13.84
 700 15.35 15.35 13.84 100 0 0.0
30/03/2022
15.35
 0 15.35 15.35 15.35 0 0 0
29/03/2022
15.35
 0 15.35 15.35 15.35 0 0 0
28/03/2022
15.35
 1,600 14.68 15.35 14.68 0 0 0
25/03/2022
14.68
 400 14.68 14.68 14.68 0 0 0
24/03/2022
14.68
 1,400 14.68 14.68 14.59 0 0 0
23/03/2022
14.68
 8,240 13.34 14.68 13.09 0 0 0
22/03/2022
13.34
 1,300 13.01 13.34 13.34 0 0 0
21/03/2022
13.01
 400 13.01 13.01 13.01 0 0 0
18/03/2022
13.01
 4,700 12.26 13.01 12.93 0 0 0
17/03/2022
12.26
 0 12.26 12.26 12.26 0 0 0
16/03/2022
12.26
 500 12.26 12.26 12.26 0 0 0
15/03/2022
12.26
 16,800 12.68 12.68 12.26 0 0 0
14/03/2022
12.68
 0 12.68 12.68 12.68 0 0 0
11/03/2022
12.68
 900 12.68 12.68 12.68 0 0 0
10/03/2022
12.68
 9,600 13.84 13.84 12.68 0 0 0
09/03/2022
13.84
 0 13.84 13.84 13.84 0 0 0
08/03/2022
13.84
 3,100 13.68 13.84 13.68 0 0 0
07/03/2022
13.68
 500 13.76 13.76 13.68 0 0 0
04/03/2022
13.76
 1,600 13.76 13.76 12.59 0 0 0
03/03/2022
13.76
 2,200 13.84 13.84 12.59 0 0 0
02/03/2022
13.84
 0 13.84 13.84 13.84 0 0 0
01/03/2022
13.84
 100 14.51 14.51 13.84 0 0 0
28/02/2022
14.51
 0 14.51 14.51 14.51 0 0 0
25/02/2022
14.51
 0 14.51 14.51 14.51 0 0 0
24/02/2022
14.51
 11,800 14.59 14.59 14.09 0 10,000 -0.2
23/02/2022
14.59
 100 14.59 14.59 14.59 0 0 0
22/02/2022
14.59
 100 14.26 14.59 14.59 0 0 0
21/02/2022
14.26
 4,600 14.59 14.59 13.18 0 0 0
18/02/2022
14.59
 4,400 14.59 14.59 14.51 0 0 0
17/02/2022
14.59
 1,140 14.59 14.59 14.59 0 0 0
16/02/2022
14.59
 1,500 14.59 14.68 14.59 0 0 0
15/02/2022
14.59
 0 14.59 14.59 14.59 0 0 0
14/02/2022
14.59
 1,400 14.59 14.59 13.76 0 0 0
11/02/2022
14.59
 0 14.59 14.59 14.59 0 0 0
10/02/2022
14.59
 0 14.59 14.59 14.59 0 0 0
09/02/2022
14.59
 2,100 14.68 14.68 14.18 0 0 0
08/02/2022
14.68
 0 14.68 14.68 14.68 0 0 0
07/02/2022
14.68
 5,300 15.85 15.85 14.68 0 0 0
28/01/2022
15.85
 2,200 16.68 16.68 15.85 0 0 0
27/01/2022
16.68
 100 16.68 16.68 16.68 0 0 0
26/01/2022
16.68
 7,800 17.10 17.10 16.68 0 0 0
25/01/2022
17.10
 4,700 16.68 17.10 16.68 0 0 0
24/01/2022
16.68
 10,800 16.68 18.10 16.68 0 0 0
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
21/01/2022
16.68
 3,340 15.26 16.68 16.60 0 0 0
20/01/2022
15.26
 2,100 16.26 16.26 15.26 0 0 0
19/01/2022
16.26
 4,200 14.80 16.26 14.80 0 0 0
18/01/2022
14.80
 6,100 16.30 16.30 14.68 0 0 0
17/01/2022
16.30
 16,225 14.84 16.30 16.22 0 0 0
14/01/2022
14.84
 22,404 13.51 14.84 14.59 0 0 0
13/01/2022
13.51
 18,819 12.30 13.51 12.38 0 0 0
12/01/2022
12.30
 5,951 11.47 12.51 12.13 0 0 0
11/01/2022
11.47
 0 11.47 11.47 11.47 0 0 0
10/01/2022
11.47
 0 11.47 11.47 11.47 0 0 0
07/01/2022
11.47
 2,300 12.51 12.51 11.34 0 0 0
06/01/2022
12.51
 9,700 11.63 12.51 11.59 0 0 0
05/01/2022
11.63
 4,500 10.59 11.63 11.43 0 0 0
04/01/2022
10.59
 1,600 9.80 10.59 10.55 0 0 0
31/12/2021
9.80
 14,900 10.09 10.51 9.09 0 0 0
30/12/2021
10.09
 6,599 11.18 12.26 10.09 0 0 0
29/12/2021
11.18
 9,301 12.38 12.38 11.18 0 0 0
28/12/2021
12.38
 0 12.38 12.38 12.38 0 0 0
27/12/2021
12.38
 0 12.38 12.38 12.38 0 0 0
24/12/2021
12.38
 0 12.38 12.38 12.38 0 0 0
23/12/2021
12.38
 0 12.38 12.38 12.38 0 0 0
22/12/2021
12.38
 0 12.38 12.38 12.38 0 0 0
21/12/2021
12.38
 100 11.26 12.38 12.38 0 0 0
20/12/2021
11.26
 0 11.26 11.26 11.26 0 0 0
17/12/2021
11.26
 0 11.26 11.26 11.26 0 0 0
16/12/2021
11.26
 1,000 11.63 11.63 11.26 0 0 0
15/12/2021
11.63
 0 11.63 11.63 11.63 0 0 0
14/12/2021
11.63
 700 10.63 11.63 11.63 0 0 0
13/12/2021
10.63
 0 10.63 10.63 10.63 0 0 0
10/12/2021
10.63
 0 10.63 10.63 10.63 0 0 0
09/12/2021
10.63
 0 10.63 10.63 10.63 0 0 0
08/12/2021
10.63
 0 10.63 10.63 10.63 0 0 0
07/12/2021
10.63
 0 10.63 10.63 10.63 0 0 0
06/12/2021
10.63
 0 10.63 10.63 10.63 0 0 0
03/12/2021
10.63
 2,600 11.72 11.72 10.63 0 0 0
02/12/2021
11.72
 3,200 13.01 13.01 11.72 0 0 0
01/12/2021
13.01
 0 13.01 13.01 13.01 0 0 0
30/11/2021
13.01
 300 13.01 13.01 13.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |