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)
18/09/2020
18.91
 100 18.91 18.91 18.91 0 0 0
17/09/2020
19.18
 8,600 20.05 21.79 19.18 0 0 0
16/09/2020
19.18
 500 19.18 21.79 19.18 0 0 0
15/09/2020
19.18
 1,800 19.18 21.79 19.18 0 0 0
14/09/2020
21.79
 200 21.79 21.79 21.79 0 0 0
11/09/2020
21.27
 2,400 21.79 21.79 18.39 0 0 0
10/09/2020
20.57
 600 21.44 21.44 20.57 0 0 0
09/09/2020
20.05
 100 20.05 20.05 20.05 0 0 0
08/09/2020
17.43
 0 17.43 17.43 17.43 0 0 0
07/09/2020
17.43
 0 17.43 17.43 17.43 0 0 0
04/09/2020
17.43
 0 17.43 17.43 17.43 0 0 0
03/09/2020
17.43
 500 17.43 17.43 17.43 0 0 0
01/09/2020
19.87
 0 19.87 19.87 19.87 0 0 0
31/08/2020
19.87
 0 19.87 19.87 19.87 0 0 0
28/08/2020
19.87
 0 19.87 19.87 19.87 0 0 0
27/08/2020
19.87
 0 19.87 19.87 19.87 0 0 0
26/08/2020
19.87
 1 19.87 19.87 19.87 0 0 0
25/08/2020
19.87
 0 19.87 19.87 19.87 0 0 0
24/08/2020
19.87
 0 19.87 19.87 19.87 0 0 0
21/08/2020
18.74
 2,000 21.01 21.09 18.74 0 0 0
20/08/2020
20.22
 0 20.22 20.22 20.22 0 0 0
19/08/2020
19.35
 4,000 20.13 21.01 19.35 0 0 0
18/08/2020
20.13
 0 20.13 20.13 20.13 0 0 0
17/08/2020
18.30
 4,800 20.40 21.01 17.43 0 0 0
14/08/2020
20.05
 2,200 20.05 20.05 17.69 0 0 0
13/08/2020
17.43
 300 17.43 17.43 17.43 0 0 0
12/08/2020
19.18
 600 19.61 19.61 19.18 0 0 0
11/08/2020
17.43
 1,300 19.26 19.26 17.43 0 0 0
10/08/2020
18.30
 1,000 18.30 18.30 18.30 0 0 0
07/08/2020
16.65
 800 19.00 19.00 16.65 0 0 0
06/08/2020
16.65
 0 16.65 16.65 16.65 0 0 0
05/08/2020
16.65
 0 16.65 16.65 16.65 0 0 0
04/08/2020
16.65
 0 16.65 16.65 16.65 0 0 0
03/08/2020
16.65
 0 16.65 16.65 16.65 0 0 0
31/07/2020
16.12
 2,000 17.43 17.43 16.12 0 0 0
30/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
29/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
28/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
27/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
24/07/2020
17.43
 1,000 17.43 17.43 17.43 0 0 0
23/07/2020
18.30
 1,000 19.52 19.52 18.30 0 0 0
22/07/2020
18.39
 0 18.39 18.39 18.39 0 0 0
21/07/2020
18.39
 0 18.39 18.39 18.39 0 0 0
20/07/2020
18.39
 500 18.39 18.39 18.39 0 0 0
17/07/2020
19.18
 0 19.18 19.18 19.18 0 0 0
16/07/2020
19.18
 0 19.18 19.18 19.18 0 0 0
15/07/2020
19.18
 0 19.18 19.18 19.18 0 0 0
14/07/2020
19.18
 200 19.18 19.18 19.18 0 0 0
13/07/2020
19.44
 0 19.44 19.44 19.44 0 0 0
10/07/2020
19.44
 0 19.44 19.44 19.44 0 0 0
09/07/2020
19.44
 0 19.44 19.44 19.44 0 0 0
08/07/2020
19.44
 1,000 19.44 19.44 19.44 0 0 0
07/07/2020
17.78
 0 17.78 17.78 17.78 0 0 0
06/07/2020
17.78
 0 17.78 17.78 17.78 0 0 0
03/07/2020
17.78
 502 17.78 17.78 17.78 0 0 0
02/07/2020
17.78
 0 17.78 17.78 17.78 0 0 0
01/07/2020
17.78
 0 17.78 17.78 17.78 0 0 0
30/06/2020
20.92
 700 16.56 20.92 16.56 0 0 0
29/06/2020
17.43
 1,700 19.61 19.61 17.43 0 0 0
26/06/2020
18.30
 1,000 18.30 18.30 18.30 0 0 0
25/06/2020
17.43
 14,000 19.61 20.92 17.43 0 0 0
24/06/2020
19.61
 0 19.61 19.61 19.61 0 0 0
23/06/2020
19.61
 0 19.61 19.61 19.61 0 0 0
22/06/2020
19.61
 100 19.61 19.61 19.61 0 0 0
19/06/2020
19.96
 0 19.96 19.96 19.96 0 0 0
18/06/2020
20.05
 7,500 24.06 24.06 18.30 0 0 0
17/06/2020
20.92
 0 20.92 20.92 20.92 0 0 0
16/06/2020
20.92
 1,000 20.92 20.92 20.92 0 0 0
15/06/2020
20.48
 2,600 20.83 20.92 20.48 0 0 0
12/06/2020
20.92
 4,000 20.57 20.92 20.48 0 0 0
11/06/2020
20.48
 500 20.48 20.48 20.48 0 0 0
10/06/2020
20.48
 100 20.48 20.48 20.48 0 0 0
09/06/2020
20.22
 43,900 20.92 21.79 19.61 0 0 0
08/06/2020
19.18
 3,100 24.32 24.32 19.18 0 0 0
05/06/2020
19.18
 97,400 21.79 21.79 19.18 0 0 0
04/06/2020
20.31
 5,200 20.83 20.83 19.18 0 0 0
03/06/2020
19.61
 700 20.48 20.48 19.61 0 0 0
02/06/2020
19.61
 7,900 20.48 20.48 19.61 0 0 0
01/06/2020
20.05
 9,000 20.31 20.31 19.18 0 0 0
29/05/2020
19.18
 9,900 20.05 20.22 18.39 0 0 0
28/05/2020
17.87
 2,100 18.30 18.30 17.87 0 0 0
27/05/2020
18.30
 100 18.30 18.30 18.30 0 0 0
26/05/2020
18.30
 1,500 19.61 19.61 18.30 0 0 0
25/05/2020
18.30
 1,500 19.61 19.61 18.30 0 0 0
22/05/2020
18.30
 700 18.30 18.30 18.30 0 0 0
21/05/2020
18.30
 2,100 18.30 18.30 18.30 0 0 0
20/05/2020
17.43
 2,600 18.30 18.30 17.43 0 0 0
19/05/2020
19.18
 5,200 18.30 19.18 17.52 0 0 0
18/05/2020
17.43
 1,600 19.00 19.00 17.43 0 0 0
15/05/2020
17.43
 1,000 16.56 17.43 16.56 0 0 0
14/05/2020
19.18
 100 19.18 19.18 19.18 0 0 0
13/05/2020
22.40
 0 22.40 22.40 22.40 0 0 0
12/05/2020
22.40
 0 22.40 22.40 22.40 0 0 0
11/05/2020
22.40
 0 22.40 22.40 22.40 0 0 0
08/05/2020
22.40
 0 22.40 22.40 22.40 0 0 0
07/05/2020
22.40
 0 22.40 22.40 22.40 0 0 0
06/05/2020
22.40
 0 22.40 22.40 22.40 0 0 0
05/05/2020
22.40
 0 22.40 22.40 22.40 0 0 0
04/05/2020
22.40
 0 22.40 22.40 22.40 0 0 0
29/04/2020
22.40
 0 22.40 22.40 22.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |