CTCP Đường Kon Tum (kts)

43
1
(2.38%)
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) 		2 5% 28,200 0 0
38.50
42.40
42
2 tháng
(2024-07-22) 		-5 -10.64% 92,900 0 0
38.50
47
42
3 tháng
(2024-06-21) 		-3.50 -7.69% 199,300 0 0
38.50
49.50
42
6 tháng
(2024-03-25) 		-2 -4.55% 399,400 -300 0
38.50
49.50
42
12 tháng
(2023-09-25) 		7.25 20.85% 1,208,200 -2,800 -0.1
27.80
49.50
42
24 tháng
(2022-09-30) 		25.06 148% 2,913,565 -7,200 -0.3
11.85
49.50
42
36 tháng
(2021-10-05) 		21.93 109.28% 5,161,345 -217,900 -4.6
11.85
49.50
42
60 tháng
(2019-10-16) 		31.23 290.03% 7,065,538 -514,330 -10.3
6.66
49.50
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
13.51
 6,400 14.59 14.59 13.22 0 0 0
06/07/2021
14.59
 5,900 15.37 15.37 14.59 0 0 0
05/07/2021
15.37
 500 15.37 15.37 15.37 0 0 0
02/07/2021
15.37
 1,300 15.96 15.96 15.37 0 0 0
01/07/2021
15.96
 3,600 14.68 15.96 14.68 0 0 0
30/06/2021
14.68
 4,000 14.68 15.17 14.68 0 0 0
29/06/2021
14.68
 3,900 14.78 14.78 13.71 0 0 0
28/06/2021
14.78
 5,100 14.19 14.78 13.80 0 0 0
25/06/2021
14.19
 14,000 15.08 15.08 14.19 0 0 0
24/06/2021
15.08
 3,200 15.66 15.66 14.68 0 0 0
23/06/2021
15.66
 9,900 17.13 17.13 15.66 0 0 0
22/06/2021
17.13
 22,710 18.40 18.40 16.84 0 0 0
21/06/2021
18.40
 21,600 18.31 20.07 18.31 0 0 0
18/06/2021
18.31
 26,600 16.64 18.31 17.13 0 0 0
17/06/2021
16.64
 34,100 15.17 16.64 14.59 0 0 0
16/06/2021
15.17
 14,500 13.80 15.17 14.10 0 0 0
15/06/2021
13.80
 5,400 13.61 13.90 13.22 0 0 0
14/06/2021
13.61
 3,000 14.19 14.19 13.61 0 0 0
11/06/2021
14.19
 4,200 13.51 14.59 13.51 0 0 0
10/06/2021
13.51
 6,100 13.12 13.51 12.82 0 0 0
09/06/2021
13.12
 4,100 13.90 13.90 12.53 0 0 0
08/06/2021
13.90
 200 13.90 13.90 13.90 0 0 0
07/06/2021
13.90
 700 14.00 14.00 13.51 0 0 0
04/06/2021
14.00
 11,900 13.41 14.00 13.22 0 0 0
03/06/2021
13.41
 5,800 13.41 13.41 12.53 0 0 0
02/06/2021
13.41
 9,000 13.41 13.80 12.53 0 0 0
01/06/2021
13.41
 2,600 13.41 13.41 12.53 0 0 0
31/05/2021
13.41
 13,700 13.61 13.61 12.33 0 0 0
28/05/2021
13.61
 9,300 14.98 14.98 13.51 0 0 0
27/05/2021
14.98
 0 14.98 14.98 14.98 0 0 0
26/05/2021
14.98
 2,200 14.19 15.08 14.19 0 0 0
25/05/2021
14.19
 9,300 14.98 14.98 14.19 0 0 0
24/05/2021
14.98
 16,600 16.64 16.64 14.98 0 0 0
21/05/2021
16.64
 6,400 17.33 17.33 15.66 0 0 0
20/05/2021
17.33
 0 17.33 17.33 17.33 0 0 0
19/05/2021
17.33
 9,200 17.82 17.82 16.15 0 0 0
18/05/2021
17.82
 9,100 18.70 18.70 16.84 0 0 0
17/05/2021
18.70
 100 18.50 18.70 18.70 0 0 0
14/05/2021
18.50
 0 18.50 18.50 18.50 0 0 0
13/05/2021
18.50
 0 18.50 18.50 18.50 0 0 0
12/05/2021
18.50
 7,300 17.82 18.60 17.82 0 0 0
11/05/2021
17.82
 9,500 17.62 18.11 17.62 0 0 0
10/05/2021
17.62
 0 17.62 17.62 17.62 0 0 0
07/05/2021
17.62
 4,000 17.62 17.62 16.05 0 0 0
06/05/2021
17.62
 7,300 18.40 18.40 16.64 0 0 0
05/05/2021
18.40
 18,800 17.03 18.40 15.76 0 0 0
04/05/2021
17.03
 4,000 17.13 17.13 15.86 0 0 0
29/04/2021
17.13
 11,500 17.13 17.13 16.64 0 0 0
28/04/2021
17.13
 13,200 17.13 17.13 15.66 0 0 0
27/04/2021
17.13
 3,600 16.64 17.13 16.64 0 0 0
26/04/2021
16.64
 10,400 18.31 18.31 16.54 0 0 0
23/04/2021
18.31
 12,200 19.09 19.09 17.23 0 0 0
22/04/2021
19.09
 12,800 19.29 19.29 18.21 0 0 0
20/04/2021
19.29
 900 19.58 19.58 18.21 0 0 0
19/04/2021
19.58
 19,239 18.80 19.58 18.80 100 0 0.0
16/04/2021
18.80
 2,000 19.09 19.09 17.72 0 0 0
15/04/2021
19.09
 2,500 19.29 19.29 19.09 0 0 0
14/04/2021
19.29
 1,500 18.89 19.97 19.29 0 0 0
13/04/2021
18.89
 7,800 19.09 19.09 18.60 100 0 0.0
12/04/2021
19.09
 11,100 19.58 19.58 18.31 0 0 0
09/04/2021
19.58
 13,100 19.19 19.58 19.19 0 0 0
08/04/2021
19.19
 100 19.19 19.19 19.19 0 0 0
07/04/2021
19.19
 1,200 19.48 19.48 18.60 0 0 0
06/04/2021
19.48
 4,200 18.99 20.75 17.13 0 0 0
05/04/2021
18.99
 2,439 18.99 18.99 18.99 0 0 0
02/04/2021
18.99
 11,400 18.99 19.58 18.99 0 0 0
01/04/2021
18.99
 500 18.40 18.99 18.40 0 0 0
31/03/2021
18.40
 1,300 19.97 19.97 18.40 0 0 0
30/03/2021
19.97
 12,010 18.40 20.17 18.40 0 0 0
29/03/2021
18.40
 22,190 16.74 18.40 16.64 0 20,390 -0.4
26/03/2021
16.74
 9,100 16.64 17.33 16.15 0 3,300 -0.1
25/03/2021
16.64
 29,800 18.40 18.40 16.64 0 19,000 -0.3
24/03/2021
18.40
 14,000 19.38 19.38 17.52 0 700 -0.0
23/03/2021
19.38
 5,000 19.68 19.68 18.50 0 2,000 -0.0
22/03/2021
19.68
 14,900 20.46 20.46 19.09 0 4,100 -0.1
19/03/2021
20.46
 9,900 20.56 20.56 19.58 0 0 0
18/03/2021
20.56
 19,600 21.93 21.93 20.56 0 700 -0.0
17/03/2021
21.93
 17,300 21.73 21.93 21.54 0 8,000 -0.2
16/03/2021
21.73
 49,200 20.95 21.73 20.95 0 40,400 -0.9
15/03/2021
20.95
 78,200 19.09 20.95 19.09 0 47,800 -1.0
12/03/2021
19.09
 23,100 17.62 19.09 18.21 100 6,900 -0.1
11/03/2021
17.62
 3,900 18.70 18.70 17.62 0 0 0
10/03/2021
18.70
 12,200 18.60 18.80 18.40 0 4,600 -0.1
09/03/2021
18.60
 13,900 17.62 18.89 17.62 0 3,700 -0.1
08/03/2021
17.62
 4,700 17.62 17.62 17.52 0 4,300 -0.1
05/03/2021
17.62
 8,600 18.21 18.21 17.13 0 0 0
04/03/2021
18.21
 4,700 18.89 18.89 18.21 0 0 0
03/03/2021
18.89
 6,100 18.70 18.89 18.60 0 600 -0.0
02/03/2021
18.70
 9,100 19.38 19.38 17.82 0 600 -0.0
01/03/2021
19.38
 14,200 19.09 19.38 18.50 0 9,100 -0.2
26/02/2021
19.09
 17,100 19.58 19.58 18.11 100 10,900 -0.2
25/02/2021
19.58
 21,910 19.58 19.87 18.60 0 13,400 -0.3
24/02/2021
19.58
 63,800 18.11 19.87 18.11 0 27,900 -0.5
23/02/2021
18.11
 30,839 16.54 18.11 16.54 0 15,300 -0.3
22/02/2021
16.54
 25,800 15.08 16.54 14.59 0 17,300 -0.3
19/02/2021
15.08
 17,800 13.71 15.08 13.71 0 16,400 -0.2
18/02/2021
13.71
 31,200 13.31 13.71 13.31 0 17,000 -0.2
17/02/2021
13.31
 11,700 12.24 13.41 12.63 0 0 0
09/02/2021
12.24
 0 12.24 12.24 12.24 0 0 0
08/02/2021
12.24
 1,000 12.43 12.43 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |