CTCP K.I.P Việt Nam (kip)

11.50
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
(2024-08-20) 		0 0% 0 0 0
11.50
11.50
11.50
2 tháng
(2024-07-22) 		1.50 15% 1,800 0 0
10
11.50
11.50
3 tháng
(2024-06-21) 		0.50 4.55% 2,100 0 0
10
11.50
11.50
6 tháng
(2024-04-01) 		1.50 15% 6,400 0 0
10
11.70
11.50
12 tháng
(2023-09-26) 		2.44 26.87% 43,100 0 0
7.50
11.70
11.50
24 tháng
(2022-09-30) 		2.52 28.11% 177,081 0 0
6.17
11.83
11.50
36 tháng
(2021-10-05) 		0.32 2.87% 350,276 0 0
6.17
12.45
11.50
60 tháng
(2019-10-16) 		2.37 25.99% 594,599 0 0
6.17
20.13
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2019
34.23
 0 34.23 34.23 34.23 0 0 0
03/01/2019
34.23
 0 34.23 34.23 34.23 0 0 0
02/01/2019
34.23
 0 34.23 34.23 34.23 0 0 0
28/12/2018
34.23
 0 34.23 34.23 34.23 0 0 0
27/12/2018
34.23
 0 34.23 34.23 34.23 0 0 0
26/12/2018
34.23
 0 34.23 34.23 34.23 0 0 0
25/12/2018
34.23
 0 34.23 34.23 34.23 0 0 0
24/12/2018
34.23
 0 34.23 34.23 34.23 0 0 0
21/12/2018
34.23
 0 34.23 34.23 34.23 0 0 0
20/12/2018
34.23
 100 30.35 34.23 34.23 0 0 0
19/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
18/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
17/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
14/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
13/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
12/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
11/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
10/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
07/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
06/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
05/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
04/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
03/12/2018
30.35
 0 30.35 30.35 30.35 0 0 0
30/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
29/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
28/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
27/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
26/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
23/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
22/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
21/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
20/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
19/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
16/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
15/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
14/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
13/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
12/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
09/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
08/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
07/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
06/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
05/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
02/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
01/11/2018
30.35
 0 30.35 30.35 30.35 0 0 0
31/10/2018
30.35
 0 30.35 30.35 30.35 0 0 0
30/10/2018
30.35
 0 30.35 30.35 30.35 0 0 0
29/10/2018
30.35
 0 30.35 30.35 30.35 0 0 0
26/10/2018
30.35
 0 30.35 30.35 30.35 0 0 0
25/10/2018
30.35
 0 31.95 30.35 30.35 0 0 0
24/10/2018
31.95
 800 30.43 31.95 28.14 0 0 0
23/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
22/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
19/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
18/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
17/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
16/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
15/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
12/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
11/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
10/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
09/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
08/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
05/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
04/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
03/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
02/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
01/10/2018
30.43
 0 30.43 30.43 30.43 0 0 0
28/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
27/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
26/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
25/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
24/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
21/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
20/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
19/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
18/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
17/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
14/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
13/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
12/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
11/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
10/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
07/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
06/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
05/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
04/09/2018
30.43
 0 30.43 30.43 30.43 0 0 0
31/08/2018
30.43
 100 30.05 30.43 30.43 0 0 0
30/08/2018
30.05
 0 30.05 30.05 30.05 0 0 0
29/08/2018
30.05
 0 30.05 30.05 30.05 0 0 0
28/08/2018
30.05
 100 26.85 30.05 30.05 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 1/0.7254 Giá: 15 (Volume + 72.54%, Ratio=0.73)
27/08/2018
26.85
 0 26.84 26.85 26.85 0 0 0
24/08/2018
26.84
 0 22.41 26.84 26.84 0 0 0
23/08/2018
22.41
 21,200 21.89 27.10 21.94 0 0 0
22/08/2018
21.89
 27,100 21.37 24.13 21.78 0 0 0
21/08/2018
21.37
 800 20.85 21.37 18.24 0 0 0
20/08/2018
20.85
 3,400 19.28 21.37 19.28 0 0 0
17/08/2018
19.28
 1,600 17.30 19.28 19.23 0 0 0
16/08/2018
17.30
 0 17.30 17.30 17.30 0 0 0
15/08/2018
17.30
 0 17.30 17.30 17.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |