CTCP Đường Kon Tum (kts)

42.50
0.60
(1.43%)
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
(2024-10-23) 		-2 -4.49% 7,613 0 0
41.80
44.50
42.50
2 tháng
(2024-09-23) 		-0.50 -1.16% 26,576 0 0
41.80
45
42.50
3 tháng
(2024-08-26) 		0.70 1.67% 50,886 0 0
38.50
45
42.50
6 tháng
(2024-05-27) 		1.30 3.16% 267,042 0 0
38.50
49.50
42.50
12 tháng
(2023-11-28) 		5.20 13.94% 705,880 -2,800 -0.1
37.30
49.50
42.50
24 tháng
(2022-12-05) 		29.77 233.96% 2,771,725 -6,800 -0.3
11.94
49.50
42.50
36 tháng
(2021-12-08) 		21.55 102.87% 3,788,193 -10,100 -0.4
11.85
49.50
42.50
60 tháng
(2019-12-19) 		33.79 387.80% 7,072,803 -522,130 -10.4
6.66
49.50
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
18.60
 8,500 18.60 18.99 18.01 0 0 0
07/02/2022
18.60
 6,300 18.80 18.80 17.23 0 5,000 -0.1
28/01/2022
18.80
 600 18.89 18.89 17.23 0 0 0
27/01/2022
18.89
 600 18.50 18.89 17.91 0 0 0
26/01/2022
18.50
 3,700 19.29 19.29 18.31 0 0 0
25/01/2022
19.29
 2,100 17.91 19.48 17.62 0 0 0
24/01/2022
17.91
 1,800 19.38 19.38 17.91 0 0 0
21/01/2022
19.38
 1,700 20.46 20.46 19.38 0 0 0
20/01/2022
20.46
 1,700 20.46 20.46 20.46 0 0 0
19/01/2022
20.46
 7,200 19.87 20.46 18.80 0 0 0
18/01/2022
19.87
 6,900 19.97 19.97 18.80 0 0 0
17/01/2022
19.97
 10,200 20.56 20.85 19.97 0 0 0
14/01/2022
20.56
 1,500 19.97 20.56 19.97 0 0 0
13/01/2022
19.97
 3,900 20.07 20.75 19.97 0 0 0
12/01/2022
20.07
 5,600 21.05 21.05 20.07 0 0 0
11/01/2022
21.05
 3,800 20.56 21.05 19.68 0 0 0
10/01/2022
20.56
 7,943 21.44 21.54 20.26 0 0 0
07/01/2022
21.44
 4,400 21.05 21.54 20.66 0 0 0
06/01/2022
21.05
 7,700 21.93 21.93 20.95 0 0 0
05/01/2022
21.93
 9,000 22.32 22.32 21.54 0 0 0
04/01/2022
22.32
 25,400 21.93 22.81 21.93 0 0 0
31/12/2021
21.93
 19,700 20.85 22.61 21.05 0 0 0
30/12/2021
20.85
 6,400 20.75 20.85 19.77 0 0 0
29/12/2021
20.75
 9,000 20.75 21.44 20.75 0 0 0
28/12/2021
20.75
 8,400 19.97 21.34 19.77 0 0 0
27/12/2021
19.97
 1,800 19.58 20.07 19.68 0 0 0
24/12/2021
19.58
 4,700 19.19 19.58 19.09 0 0 0
23/12/2021
19.19
 6,800 19.87 19.87 19.19 0 0 0
22/12/2021
19.87
 14,680 19.87 20.07 19.48 0 0 0
21/12/2021
19.87
 5,200 21.54 21.54 19.87 0 0 0
20/12/2021
21.54
 6,957 21.15 21.54 20.56 0 0 0
17/12/2021
21.15
 4,100 21.15 21.15 20.95 0 0 0
16/12/2021
21.15
 3,700 21.15 21.54 21.05 0 0 0
15/12/2021
21.15
 3,700 21.54 21.54 21.15 0 0 0
14/12/2021
21.54
 4,400 21.73 21.93 21.24 0 0 0
13/12/2021
21.73
 4,300 21.54 21.73 21.05 0 0 0
10/12/2021
21.54
 2,200 20.95 21.73 20.95 0 0 0
09/12/2021
20.95
 3,000 20.95 21.24 20.95 0 0 0
08/12/2021
20.95
 4,300 21.24 21.54 20.56 0 0 0
07/12/2021
21.24
 11,300 21.24 21.24 20.75 0 0 0
06/12/2021
21.24
 6,900 22.52 22.52 21.05 0 0 0
03/12/2021
22.52
 10,400 23.98 23.98 22.52 0 0 0
02/12/2021
23.98
 2,700 23.20 23.98 23.49 0 0 0
01/12/2021
23.20
 7,400 24.08 24.08 22.22 0 0 0
30/11/2021
24.08
 21,315 24.47 24.96 23.98 0 0 0
29/11/2021
24.47
 10,890 23.20 24.47 22.42 0 0 0
26/11/2021
23.20
 8,700 24.47 25.45 23.20 0 0 0
25/11/2021
24.47
 4,600 23.49 24.47 23.49 0 0 0
24/11/2021
23.49
 8,715 23.20 24.96 22.71 0 0 0
23/11/2021
23.20
 12,800 23.98 25.35 22.52 0 0 0
22/11/2021
23.98
 15,620 25.55 25.55 23.98 0 0 0
19/11/2021
25.55
 31,690 25.55 27.61 24.47 0 0 0
18/11/2021
25.55
 24,200 25.65 25.94 25.35 0 0 0
17/11/2021
25.65
 8,700 26.04 26.04 25.45 0 0 0
16/11/2021
26.04
 14,100 25.94 26.24 24.67 0 0 0
15/11/2021
25.94
 36,500 25.94 26.43 25.45 0 0 0
12/11/2021
25.94
 14,400 26.43 26.43 25.94 0 0 0
11/11/2021
26.43
 26,710 27.90 27.90 25.65 0 0 0
10/11/2021
27.90
 9,600 28.00 28.00 27.21 0 0 0
09/11/2021
28.00
 8,400 28.19 29.86 28.00 0 0 0
08/11/2021
28.19
 33,630 27.41 29.27 28.19 0 0 0
05/11/2021
27.41
 33,400 27.41 27.41 26.73 0 0 0
04/11/2021
27.41
 6,300 27.41 27.41 27.12 0 0 0
03/11/2021
27.41
 20,600 28.19 28.19 27.02 0 0 0
02/11/2021
28.19
 10,800 27.61 28.19 26.53 0 0 0
01/11/2021
27.61
 35,850 29.27 29.37 26.92 0 0 0
29/10/2021
29.27
 14,602 29.37 29.37 28.39 0 0 0
28/10/2021
29.37
 24,100 30.35 32.11 29.17 0 0 0
27/10/2021
30.35
 26,700 28.39 30.35 27.90 0 0 0
26/10/2021
28.39
 36,600 27.90 28.88 26.43 0 0 0
25/10/2021
27.90
 61,800 29.17 29.47 27.90 0 0 0
22/10/2021
29.17
 121,500 31.03 31.03 28.00 0 200 -0.0
21/10/2021
31.03
 65,200 31.42 33.28 29.37 0 0 0
20/10/2021
31.42
 130,100 28.59 31.42 29.37 0 30,000 -1.0
19/10/2021
28.59
 160,700 26.04 28.59 27.41 0 30,000 -0.9
18/10/2021
26.04
 60,300 23.69 26.04 26.04 0 40,000 0
15/10/2021
23.69
 86,700 21.54 23.69 21.54 0 42,600 -1.0
14/10/2021
21.54
 50,200 20.26 21.54 20.26 4,700 20,000 -0.3
13/10/2021
20.26
 67,000 19.68 20.26 19.58 300 40,000 -0.8
12/10/2021
19.68
 20,100 19.87 19.87 19.58 0 0 0
11/10/2021
19.87
 20,510 19.58 21.15 19.58 0 10,000 -0.2
08/10/2021
19.58
 6,600 20.07 20.07 19.48 0 0 0
07/10/2021
20.07
 9,500 19.58 20.07 19.38 0 0 0
06/10/2021
19.58
 3,100 20.07 20.07 19.58 0 0 0
05/10/2021
20.07
 700 20.17 20.17 20.07 0 0 0
04/10/2021
20.17
 5,305 19.97 20.17 19.38 0 0 0
01/10/2021
19.97
 5,905 20.26 20.46 19.97 0 0 0
30/09/2021
20.26
 1,800 20.36 20.36 19.48 0 0 0
29/09/2021
20.36
 1,710 20.46 20.46 19.58 0 0 0
28/09/2021
20.46
 6,300 20.56 20.56 18.80 0 0 0
27/09/2021
20.56
 1,500 20.85 20.85 18.80 0 0 0
24/09/2021
20.85
 5,900 20.75 21.05 20.75 0 0 0
23/09/2021
20.75
 9,600 20.66 22.52 20.75 0 0 0
22/09/2021
20.66
 12,549 19.87 21.44 20.17 0 0 0
21/09/2021
19.87
 3,000 20.36 20.36 19.77 0 0 0
20/09/2021
20.36
 9,740 19.68 20.85 19.77 0 0 0
17/09/2021
19.68
 6,369 20.36 20.36 19.38 0 0 0
16/09/2021
20.36
 7,500 19.58 20.36 19.29 0 0 0
15/09/2021
19.58
 3,900 19.19 19.58 19.09 0 0 0
14/09/2021
19.19
 16,609 20.95 20.95 18.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |