CTCP Kim Khí Thăng Long (ktl)

21
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) 		-0.50 -2.33% 15,600 0 0
21
22
21
2 tháng
(2024-07-22) 		0.33 1.60% 19,600 0 0
19.50
22
21
3 tháng
(2024-06-24) 		-1.43 -6.35% 33,500 0 0
19.50
22.43
21
6 tháng
(2024-03-25) 		-6.30 -23.08% 48,400 0 0
19.50
27.30
21
12 tháng
(2023-09-26) 		0.08 0.38% 83,242 0 0
19.50
46.80
21
24 tháng
(2022-10-03) 		-1.45 -6.45% 265,567 0 0
19.50
62.29
21
36 tháng
(2021-10-06) 		-0.81 -3.70% 373,709 0 0
16.98
62.29
21
60 tháng
(2019-10-17) 		4.31 25.85% 901,778 0 0
14.47
62.29
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
22.81
 0 22.81 22.81 22.81 0 0 0
05/02/2021
22.81
 0 22.81 22.81 22.81 0 0 0
04/02/2021
22.81
 0 22.81 22.81 22.81 0 0 0
03/02/2021
22.81
 600 22.72 22.81 22.72 0 0 0
02/02/2021
22.81
 3,300 22.81 22.81 22.81 0 0 0
01/02/2021
20.99
 0 20.99 20.99 20.99 0 0 0
29/01/2021
20.99
 0 20.99 20.99 20.99 0 0 0
28/01/2021
20.99
 0 20.99 20.99 20.99 0 0 0
27/01/2021
20.99
 1,300 20.99 20.99 20.99 0 0 0
26/01/2021
22.81
 0 22.81 22.81 22.81 0 0 0
25/01/2021
22.81
 0 22.81 22.81 22.81 0 0 0
22/01/2021
22.81
 0 22.81 22.81 22.81 0 0 0
21/01/2021
22.81
 0 22.81 22.81 22.81 0 0 0
20/01/2021
22.81
 0 22.81 22.81 22.81 0 0 0
19/01/2021
22.81
 1,300 22.81 22.81 22.81 0 0 0
18/01/2021
20.90
 300 20.90 20.90 20.90 0 0 0
15/01/2021
20.99
 0 20.99 20.99 20.99 0 0 0
14/01/2021
20.99
 100 20.99 20.99 20.99 0 0 0
13/01/2021
22.81
 0 22.81 22.81 22.81 0 0 0
12/01/2021
22.81
 2,000 22.81 22.81 17.54 0 0 0
11/01/2021
20.63
 100 20.63 20.63 20.63 0 0 0
08/01/2021
22.81
 4,000 22.72 22.81 22.72 0 0 0
07/01/2021
22.26
 0 22.26 22.26 22.26 0 0 0
06/01/2021
22.26
 8,600 22.26 22.26 22.26 0 0 0
05/01/2021
20.53
 0 20.53 20.53 20.53 0 0 0
04/01/2021
20.53
 0 20.53 20.53 20.53 0 0 0
31/12/2020
20.53
 0 20.53 20.53 20.53 0 0 0
30/12/2020
20.53
 0 20.53 20.53 20.53 0 0 0
29/12/2020
20.53
 100 20.53 20.53 20.53 0 0 0
28/12/2020
22.72
 0 22.72 22.72 22.72 0 0 0
25/12/2020
22.72
 0 22.72 22.72 22.72 0 0 0
24/12/2020
22.72
 0 22.72 22.72 22.72 0 0 0
23/12/2020
22.72
 0 22.72 22.72 22.72 0 0 0
22/12/2020
22.72
 0 22.72 22.72 22.72 0 0 0
21/12/2020: Cổ tức tiền mặt tỉ lệ: 9.776%
21/12/2020
22.72
 2,000 22.72 22.72 22.72 0 0 0
18/12/2020
20.92
 0 20.92 20.92 20.92 0 0 0
17/12/2020
20.92
 0 20.92 20.92 20.92 0 0 0
16/12/2020
21.79
 6,000 20.05 21.79 20.05 0 0 0
15/12/2020
21.79
 0 21.79 21.79 21.79 0 0 0
14/12/2020
21.79
 0 21.79 21.79 21.79 0 0 0
11/12/2020
21.79
 1,000 21.79 21.79 21.79 0 0 0
10/12/2020
19.79
 0 19.79 19.79 19.79 0 0 0
09/12/2020
19.79
 0 19.79 19.79 19.79 0 0 0
08/12/2020
19.79
 0 19.79 19.79 19.79 0 0 0
07/12/2020
19.79
 100 19.79 19.79 19.79 0 0 0
04/12/2020
21.35
 0 21.35 21.35 21.35 0 0 0
03/12/2020
21.35
 0 21.35 21.35 21.35 0 0 0
02/12/2020
19.26
 17,100 21.35 21.79 19.26 0 0 0
01/12/2020
21.62
 0 21.62 21.62 21.62 0 0 0
30/11/2020
21.62
 0 21.62 21.62 21.62 0 0 0
27/11/2020
21.62
 0 21.62 21.62 21.62 0 0 0
26/11/2020
21.79
 4,100 21.53 21.79 19.70 0 0 0
25/11/2020
19.87
 1,700 21.79 21.79 19.70 0 0 0
24/11/2020
20.13
 0 20.13 20.13 20.13 0 0 0
23/11/2020
20.13
 200 21.79 21.79 20.13 0 0 0
20/11/2020
21.79
 1,000 21.79 21.79 21.79 0 0 0
19/11/2020
21.79
 1,000 21.79 21.79 21.79 0 0 0
18/11/2020
19.26
 3,200 21.79 21.79 19.26 0 0 0
17/11/2020
21.79
 6,800 18.39 21.79 18.39 0 0 0
16/11/2020
17.96
 2,000 21.79 21.79 17.96 0 0 0
13/11/2020
19.18
 0 19.18 19.18 19.18 0 0 0
12/11/2020
19.18
 0 19.18 19.18 19.18 0 0 0
11/11/2020
19.18
 0 19.18 19.18 19.18 0 0 0
10/11/2020
19.18
 7,500 19.18 19.18 19.18 0 0 0
09/11/2020
17.43
 0 17.43 17.43 17.43 0 0 0
06/11/2020
17.43
 500 17.43 17.43 17.43 0 0 0
05/11/2020
19.70
 0 19.70 19.70 19.70 0 0 0
04/11/2020
19.70
 0 19.70 19.70 19.70 0 0 0
03/11/2020
19.70
 0 19.70 19.70 19.70 0 0 0
02/11/2020
19.70
 100 19.70 19.70 19.70 0 0 0
30/10/2020
21.79
 1,000 21.79 21.79 21.79 0 0 0
29/10/2020
21.79
 2,200 21.79 21.79 19.35 0 0 0
28/10/2020
19.96
 3,500 19.96 21.79 19.96 0 0 0
27/10/2020
19.70
 1,200 21.79 21.79 19.70 0 0 0
26/10/2020
21.01
 0 21.01 21.01 21.01 0 0 0
23/10/2020
19.79
 800 19.79 21.79 19.79 0 0 0
22/10/2020
21.79
 1,200 21.79 21.79 21.79 0 0 0
21/10/2020
19.96
 3,700 19.79 21.79 19.79 0 0 0
20/10/2020
19.70
 1,200 19.70 21.79 19.70 0 0 0
19/10/2020
19.26
 1,200 19.26 21.79 19.26 0 0 0
16/10/2020
21.70
 0 21.70 21.70 21.70 0 0 0
15/10/2020
19.61
 3,100 21.79 21.79 19.61 0 0 0
14/10/2020
18.48
 1,500 18.48 21.79 18.48 0 0 0
13/10/2020
20.05
 500 21.79 21.79 20.05 0 0 0
12/10/2020
18.30
 5,800 21.79 21.79 18.30 0 0 0
09/10/2020
18.04
 2,600 18.04 21.79 18.04 0 0 0
08/10/2020
18.30
 5,101 18.04 21.79 18.04 0 0 0
07/10/2020
19.87
 0 19.87 19.87 19.87 0 0 0
06/10/2020
19.87
 0 19.87 19.87 19.87 0 0 0
05/10/2020
17.87
 3,900 17.87 21.79 17.87 0 0 0
02/10/2020
19.87
 0 19.87 19.87 19.87 0 0 0
01/10/2020
17.87
 2,000 21.79 21.79 17.87 0 0 0
30/09/2020
19.61
 7,000 17.87 21.79 17.87 0 0 0
29/09/2020
17.43
 1,900 21.79 21.79 17.43 0 0 0
28/09/2020
17.00
 1,900 21.62 21.62 17.00 0 0 0
25/09/2020
17.43
 300 21.70 21.70 17.43 0 0 0
24/09/2020
18.91
 0 18.91 18.91 18.91 0 0 0
23/09/2020
18.91
 0 18.91 18.91 18.91 0 0 0
22/09/2020
18.91
 0 18.91 18.91 18.91 0 0 0
21/09/2020
18.91
 0 18.91 18.91 18.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |