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)
28/04/2020
22.40
 0 22.40 22.40 22.40 0 0 0
27/04/2020
22.40
 0 22.40 22.40 22.40 0 0 0
24/04/2020
22.40
 0 22.40 22.40 22.40 0 0 0
23/04/2020
22.40
 0 22.40 22.40 22.40 0 0 0
22/04/2020
22.40
 0 22.40 22.40 22.40 0 0 0
21/04/2020
22.40
 0 22.40 22.40 22.40 0 0 0
20/04/2020
22.40
 0 22.40 22.40 22.40 0 0 0
17/04/2020
19.96
 2,600 23.01 23.01 19.96 0 0 0
16/04/2020
19.61
 12,400 19.18 21.35 19.18 0 0 0
15/04/2020
19.61
 2,000 19.61 19.61 19.61 0 0 0
14/04/2020
17.08
 0 17.08 17.08 17.08 0 0 0
13/04/2020
16.56
 1,000 17.52 17.52 16.56 0 0 0
10/04/2020
15.25
 0 15.25 15.25 15.25 0 0 0
09/04/2020
15.25
 0 15.25 15.25 15.25 0 0 0
08/04/2020
15.25
 0 15.25 15.25 15.25 0 0 0
07/04/2020
15.25
 0 15.25 15.25 15.25 0 0 0
06/04/2020
15.25
 0 15.25 15.25 15.25 0 0 0
03/04/2020
15.25
 0 15.25 15.25 15.25 0 0 0
01/04/2020
15.25
 0 15.25 15.25 15.25 0 0 0
31/03/2020
15.25
 0 15.25 15.25 15.25 0 0 0
30/03/2020
15.25
 0 15.25 15.25 15.25 0 0 0
27/03/2020
15.25
 0 15.25 15.25 15.25 0 0 0
26/03/2020
15.25
 0 15.25 15.25 15.25 0 0 0
25/03/2020
15.25
 0 15.25 15.25 15.25 0 0 0
24/03/2020
15.25
 0 15.25 15.25 15.25 0 0 0
23/03/2020
15.25
 1,500 15.25 15.25 15.25 0 0 0
20/03/2020
15.69
 500 15.69 15.69 15.69 0 0 0
19/03/2020
14.47
 0 14.47 14.47 14.47 0 0 0
18/03/2020
14.47
 0 14.47 14.47 14.47 0 0 0
17/03/2020
14.47
 0 14.47 14.47 14.47 0 0 0
16/03/2020
14.47
 0 14.47 14.47 14.47 0 0 0
13/03/2020
14.47
 0 14.47 14.47 14.47 0 0 0
12/03/2020
14.47
 100 14.47 14.47 14.47 0 0 0
11/03/2020
16.56
 0 16.56 16.56 16.56 0 0 0
10/03/2020
16.56
 0 16.56 16.56 16.56 0 0 0
09/03/2020
16.56
 0 16.56 16.56 16.56 0 0 0
06/03/2020
16.56
 0 16.56 16.56 16.56 0 0 0
05/03/2020
16.56
 0 16.56 16.56 16.56 0 0 0
04/03/2020
16.56
 500 16.56 16.56 16.56 0 0 0
03/03/2020
17.43
 0 17.43 17.43 17.43 0 0 0
02/03/2020
17.43
 0 17.43 17.43 17.43 0 0 0
28/02/2020
17.43
 0 17.43 17.43 17.43 0 0 0
27/02/2020
17.43
 500 17.43 17.43 17.43 0 0 0
26/02/2020
17.43
 0 17.43 17.43 17.43 0 0 0
25/02/2020
17.43
 900 17.43 17.43 17.43 0 0 0
24/02/2020
17.00
 2,100 17.00 17.08 17.00 0 0 0
21/02/2020
17.43
 100 17.43 17.43 17.43 0 0 0
20/02/2020
18.74
 0 18.74 18.74 18.74 0 0 0
19/02/2020
18.74
 0 18.74 18.74 18.74 0 0 0
18/02/2020
18.74
 0 18.74 18.74 18.74 0 0 0
17/02/2020
18.74
 0 18.74 18.74 18.74 0 0 0
14/02/2020
18.13
 400 21.01 21.01 17.87 0 0 0
13/02/2020
18.30
 100 18.30 18.30 18.30 0 0 0
12/02/2020
20.92
 0 20.92 20.92 20.92 0 0 0
11/02/2020
20.92
 0 20.92 20.92 20.92 0 0 0
10/02/2020
20.92
 0 20.92 20.92 20.92 0 0 0
07/02/2020
20.92
 0 20.92 20.92 20.92 0 0 0
06/02/2020
20.92
 0 20.92 20.92 20.92 0 0 0
05/02/2020
17.87
 8,500 21.44 21.44 17.08 0 0 0
04/02/2020
17.00
 300 22.14 22.14 17.00 0 0 0
03/02/2020
19.35
 500 19.35 19.35 19.35 0 0 0
31/01/2020
20.92
 20,100 20.92 28.24 20.92 0 0 0
30/01/2020
22.92
 900 30.42 30.42 22.92 0 0 0
22/01/2020
26.15
 1,200 35.04 35.04 26.15 0 0 0
21/01/2020
30.68
 0 30.68 30.68 30.68 0 0 0
20/01/2020
30.68
 0 30.68 30.68 30.68 0 0 0
17/01/2020
30.68
 0 30.68 30.68 30.68 0 0 0
16/01/2020
30.68
 0 30.68 30.68 30.68 0 0 0
15/01/2020
25.02
 300 33.56 33.56 25.02 0 0 0
14/01/2020
29.37
 100 29.37 29.37 29.37 0 0 0
13/01/2020
25.71
 100 25.71 25.71 25.71 0 0 0
10/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
09/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
08/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
07/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
06/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
03/01/2020
22.66
 0 22.66 22.66 22.66 0 0 0
02/01/2020
22.66
 200 22.66 22.66 22.66 0 0 0
31/12/2019
22.57
 2,300 19.79 22.57 19.79 0 0 0
30/12/2019
19.87
 400 19.87 19.87 19.87 0 0 0
27/12/2019
19.09
 600 18.74 19.09 18.74 0 0 0
26/12/2019
18.65
 300 18.30 18.65 18.30 0 0 0
25/12/2019
18.48
 0 18.48 18.48 18.48 0 0 0
24/12/2019
17.43
 200 19.52 19.52 17.43 0 0 0
23/12/2019
17.87
 700 20.40 20.40 17.87 0 0 0
20/12/2019
17.87
 1,300 17.87 17.87 17.87 0 0 0
19/12/2019
17.87
 3,900 19.96 19.96 17.87 0 0 0
18/12/2019
17.87
 3,300 19.87 19.87 17.87 0 0 0
17/12/2019
19.00
 0 19.00 19.00 19.00 0 0 0
16/12/2019
17.00
 900 21.53 21.53 17.00 0 0 0
13/12/2019
17.43
 500 19.87 19.87 17.43 0 0 0
12/12/2019
18.74
 1,500 18.74 18.74 18.74 0 0 0
11/12/2019
17.43
 600 18.83 18.83 17.43 0 0 0
10/12/2019
17.43
 300 17.43 17.43 17.43 0 0 0
09/12/2019
19.09
 1,100 17.87 19.09 17.87 0 0 0
06/12/2019
17.43
 600 20.92 20.92 17.43 0 0 0
05/12/2019: Cổ tức tiền mặt tỉ lệ: 20.588%
05/12/2019
18.48
 1,300 18.48 18.48 18.48 0 0 0
04/12/2019
18.51
 0 18.51 18.51 18.51 0 0 0
03/12/2019
18.51
 0 18.51 18.51 18.51 0 0 0
02/12/2019
17.32
 100 18.51 17.32 17.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |