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)
08/07/2021
26.26
 17,500 24.45 26.89 24.45 300 0 0.0
07/07/2021
24.45
 20,930 22.29 24.45 21.84 0 0 0
06/07/2021
22.29
 60,910 21.93 24.09 21.93 1,000 2,400 -0.0
05/07/2021
21.93
 14,600 20.75 22.11 20.75 0 0 0
02/07/2021
20.75
 107,500 20.21 22.20 20.75 0 0 0
01/07/2021
20.21
 22,500 20.94 21.66 20.21 0 5,000 -0.1
30/06/2021
20.94
 39,610 21.84 22.20 20.94 0 11,600 -0.3
29/06/2021
21.84
 28,910 21.66 21.93 21.48 0 12,500 -0.3
28/06/2021
21.66
 83,600 20.84 21.66 20.03 0 34,700 -0.8
25/06/2021
20.84
 5,100 20.94 21.21 19.94 0 200 -0.0
24/06/2021
20.94
 8,200 21.12 21.12 20.84 0 0 0
23/06/2021
21.12
 22,900 20.94 21.21 19.94 0 11,000 -0.3
22/06/2021
20.94
 111,622 20.84 21.48 20.39 0 4,000 -0.1
21/06/2021
20.84
 125,900 20.21 21.30 20.75 0 16,000 -0.4
18/06/2021
20.21
 165,319 18.41 20.21 19.31 0 40,000 -0.9
17/06/2021
18.41
 167,200 18.32 20.12 18.32 0 38,000 -0.8
16/06/2021
18.32
 89,010 18.50 19.85 18.32 0 3,000 -0.1
15/06/2021
18.50
 37,348 18.32 18.50 17.60 4,300 300 0.1
14/06/2021
18.32
 23,000 18.32 18.32 17.60 0 100 -0.0
11/06/2021
18.32
 62,800 18.86 18.95 18.14 0 25,000 -0.5
10/06/2021
18.86
 153,686 18.32 18.95 17.33 0 0 0
09/06/2021
18.32
 215,270 18.05 18.41 16.78 3,500 0 0.1
08/06/2021
18.05
 189,618 17.15 18.86 16.06 0 0 0
07/06/2021
17.15
 461,500 15.61 17.15 14.98 1,700 5,500 -0.1
04/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2021
15.61
 269,517 14.26 15.61 13.99 0 0 0
03/06/2021
14.26
 247,529 13.41 14.68 13.58 0 0 0
02/06/2021
13.41
 253,300 12.22 13.41 12.31 0 0 0
01/06/2021
12.22
 269,600 11.80 12.56 11.63 0 0 0
31/05/2021
11.80
 161,300 11.88 12.31 11.46 0 0 0
28/05/2021
11.88
 112,700 11.88 11.88 11.03 0 0 0
27/05/2021
11.88
 50,000 12.22 12.22 11.63 0 0 0
26/05/2021
12.22
 52,200 12.14 12.31 11.80 0 0 0
25/05/2021
12.14
 51,900 11.63 12.31 11.63 0 0 0
24/05/2021
11.63
 66,800 11.71 12.05 11.63 0 0 0
21/05/2021
11.71
 58,300 11.97 12.05 11.20 0 12,000 -0.2
20/05/2021
11.97
 110,700 12.73 12.73 11.80 0 200 -0.0
19/05/2021
12.73
 50,405 12.90 13.07 12.56 0 0 0
18/05/2021
12.90
 121,100 12.73 13.15 12.73 0 0 0
17/05/2021
12.73
 73,600 13.49 13.49 12.73 0 0 0
14/05/2021
13.49
 116,600 12.98 13.49 12.90 0 0 0
13/05/2021
12.98
 68,700 13.49 13.49 12.98 0 0 0
12/05/2021
13.49
 79,600 13.75 13.75 13.24 0 0 0
11/05/2021
13.75
 116,200 14.09 14.26 13.58 0 300 -0.0
10/05/2021
14.09
 191,100 13.41 14.34 13.49 0 0 0
07/05/2021
13.41
 85,900 12.81 13.66 12.56 0 0 0
06/05/2021
12.81
 66,800 12.73 12.81 12.39 0 0 0
05/05/2021
12.73
 98,500 12.98 13.07 12.56 0 0 0
04/05/2021
12.98
 99,800 13.41 13.41 12.48 0 0 0
29/04/2021
13.41
 52,800 13.32 13.75 13.15 0 0 0
28/04/2021
13.32
 70,500 13.83 13.83 13.32 0 0 0
27/04/2021
13.83
 78,900 13.58 13.92 12.90 0 3,900 -0.1
26/04/2021
13.58
 55,500 14.34 14.60 13.58 0 6,100 -0.1
23/04/2021
14.34
 299,940 15.28 15.28 13.75 0 0 0
22/04/2021
15.28
 144,900 16.89 16.97 15.28 10,500 0 0.2
20/04/2021
16.89
 173,905 16.55 17.74 15.95 0 0 0
19/04/2021
16.55
 211,400 15.11 16.55 15.70 300 0 0.0
16/04/2021
15.11
 517,615 13.75 15.11 13.92 12,000 0 0.2
15/04/2021
13.75
 91,000 13.32 13.75 13.32 0 2,000 -0.0
14/04/2021
13.32
 181,600 13.24 13.83 13.07 200 0 0.0
13/04/2021
13.24
 103,300 13.66 13.66 13.15 0 11,000 -0.2
12/04/2021
13.66
 193,400 13.75 13.92 13.49 0 5,000 -0.1
09/04/2021: Cổ tức tiền mặt tỉ lệ: 7%
09/04/2021
13.75
 67,800 13.15 13.75 12.98 0 100 -0.0
08/04/2021
13.15
 118,500 13.07 13.40 12.91 0 5,000 -0.1
07/04/2021
13.07
 72,300 12.91 13.07 12.59 0 0 0
06/04/2021
12.91
 25,800 13.07 13.07 12.83 0 5,000 -0.1
05/04/2021
13.07
 58,800 12.91 13.07 12.83 0 0 0
02/04/2021
12.91
 61,200 13.24 13.24 12.75 0 5,000 -0.1
01/04/2021
13.24
 97,730 13.07 13.32 12.83 2,000 0 0.0
31/03/2021
13.07
 280,700 12.18 13.15 12.18 1,000 0 0.0
30/03/2021
12.18
 29,900 12.34 12.34 12.10 0 0 0
29/03/2021
12.34
 56,600 12.02 12.50 11.94 0 0 0
26/03/2021
12.02
 45,800 12.26 12.26 11.69 0 0 0
25/03/2021
12.26
 66,900 12.83 12.83 12.10 0 0 0
24/03/2021
12.83
 220,200 12.26 13.40 11.77 0 20,000 -0.3
23/03/2021
12.26
 207,030 11.21 12.26 11.53 0 500 -0.0
22/03/2021
11.21
 59,400 11.12 11.53 11.12 0 0 0
19/03/2021
11.12
 36,400 11.37 11.45 11.12 0 0 0
18/03/2021
11.37
 41,400 11.21 11.77 11.21 0 0 0
17/03/2021
11.21
 23,200 11.37 11.37 11.21 0 0 0
16/03/2021
11.37
 39,700 11.53 11.53 11.12 0 0 0
15/03/2021
11.53
 63,200 11.61 11.61 11.29 0 0 0
12/03/2021
11.61
 34,900 11.86 11.86 11.45 0 0 0
11/03/2021
11.86
 54,200 11.69 12.26 11.37 0 0 0
10/03/2021
11.69
 54,200 11.94 12.18 11.04 0 0 0
09/03/2021
11.94
 107,400 11.37 12.34 11.45 0 10,000 -0.2
08/03/2021
11.37
 146,100 10.39 11.37 10.47 0 0 0
05/03/2021
10.39
 55,200 10.56 10.72 10.39 4,000 0 0.1
04/03/2021
10.56
 26,800 10.88 11.21 10.31 0 0 0
03/03/2021
10.88
 102,600 9.99 10.96 9.99 0 0 0
02/03/2021
9.99
 125,300 10.39 10.39 9.99 0 0 0
01/03/2021
10.39
 35,000 10.56 11.45 10.39 0 0 0
26/02/2021
10.56
 133,400 9.66 10.56 10.15 0 300 -0.0
25/02/2021
9.66
 86,000 8.85 9.66 8.61 0 100 -0.0
24/02/2021
8.85
 12,800 8.93 8.93 8.77 0 0 0
23/02/2021
8.93
 7,500 8.85 8.93 8.85 0 0 0
22/02/2021
8.85
 12,500 8.85 8.93 8.69 0 0 0
19/02/2021
8.85
 20,800 8.93 8.93 8.77 0 0 0
18/02/2021
8.93
 7,400 9.18 9.18 8.85 0 0 0
17/02/2021
9.18
 18,900 9.01 9.34 8.77 0 0 0
09/02/2021
9.01
 15,700 8.61 9.01 8.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |