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
(2024-08-21) 		2 5% 27,800 0 0
38.50
43
43
2 tháng
(2024-07-22) 		-5 -10.64% 92,900 0 0
38.50
47
43
3 tháng
(2024-06-24) 		0.90 2.19% 199,100 0 0
38.50
49.50
43
6 tháng
(2024-03-25) 		-2 -4.55% 399,400 -300 0
38.50
49.50
43
12 tháng
(2023-09-26) 		7.15 20.52% 1,199,500 -2,800 -0.1
27.80
49.50
43
24 tháng
(2022-10-03) 		25.06 148% 2,913,565 -7,200 -0.3
11.85
49.50
43
36 tháng
(2021-10-06) 		22.42 114.52% 5,160,645 -217,900 -4.6
11.85
49.50
43
60 tháng
(2019-10-17) 		30.55 266.70% 7,065,338 -514,430 -10.3
6.66
49.50
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
50.42
 4,490 52.37 52.37 50.42 0 0 0
10/07/2017
52.37
 4,000 52.86 52.86 52.37 1,000 0 0.1
07/07/2017
52.86
 4,245 53.84 53.84 52.86 0 0 0
06/07/2017
53.84
 12,100 48.95 53.84 47.97 0 0 0
05/07/2017
48.95
 8,700 46.99 48.95 46.99 0 0 0
04/07/2017
46.99
 1,600 45.52 46.99 45.52 0 0 0
03/07/2017
45.52
 10,600 45.52 45.52 45.52 0 3,300 -0.2
30/06/2017
45.52
 0 45.52 45.52 45.52 0 0 0
29/06/2017
45.52
 1,200 44.15 45.52 45.52 0 0 0
28/06/2017
44.15
 1,100 42.29 44.15 42.09 0 0 0
27/06/2017
42.29
 0 42.29 42.29 42.29 0 0 0
26/06/2017
42.29
 800 42.78 44.54 42.29 0 0 0
23/06/2017
42.78
 400 42.68 46.50 42.78 0 0 0
22/06/2017
42.68
 100 46.99 46.99 42.68 0 0 0
21/06/2017
46.99
 0 46.99 46.99 46.99 0 0 0
20/06/2017
46.99
 100 46.50 46.99 46.99 0 0 0
19/06/2017
46.50
 500 46.70 46.70 46.50 0 0 0
16/06/2017
46.70
 2,400 46.89 46.99 45.33 0 0 0
15/06/2017
46.89
 1,000 46.50 46.89 46.79 0 0 0
14/06/2017
46.50
 0 46.50 46.50 46.50 0 0 0
13/06/2017
46.50
 900 46.01 46.50 46.50 0 0 0
12/06/2017
46.01
 1,930 46.99 46.99 46.01 1,600 0 0.1
09/06/2017
46.99
 2,210 46.50 46.99 45.33 1,700 2,000 -0.0
08/06/2017
46.50
 10 46.50 46.50 46.50 0 0 0
07/06/2017
46.50
 100 46.50 46.50 46.50 0 0 0
06/06/2017
46.50
 40 46.50 46.50 46.50 0 0 0
05/06/2017
46.50
 1,000 46.50 46.50 46.50 0 0 0
02/06/2017
46.50
 0 46.50 46.50 46.50 0 0 0
01/06/2017
46.50
 500 47.48 47.67 46.50 0 0 0
31/05/2017
47.48
 1,000 47.19 47.48 47.38 0 0 0
30/05/2017
47.19
 700 45.52 47.19 47.19 0 0 0
29/05/2017
45.52
 0 45.52 45.52 45.52 0 0 0
26/05/2017
45.52
 600 43.56 45.52 44.05 0 0 0
25/05/2017
43.56
 700 43.17 44.05 43.56 0 0 0
24/05/2017
43.17
 0 43.17 43.17 43.17 0 0 0
23/05/2017
43.17
 1,310 44.05 44.05 43.17 0 0 0
22/05/2017
44.05
 0 44.05 44.05 44.05 0 0 0
19/05/2017
44.05
 800 43.56 44.05 42.09 0 0 0
18/05/2017
43.56
 1,710 45.33 45.33 43.07 0 0 0
17/05/2017
45.33
 1,400 45.33 45.33 44.05 0 0 0
16/05/2017
45.33
 1,100 47.87 47.87 45.13 0 0 0
15/05/2017
47.87
 2,200 47.97 47.97 45.03 0 0 0
12/05/2017
47.97
 7,200 48.07 48.65 45.03 0 0 0
11/05/2017
48.07
 0 48.07 48.07 48.07 0 0 0
10/05/2017
48.07
 100 48.95 48.95 48.07 0 0 0
09/05/2017
48.95
 0 48.95 48.95 48.95 0 0 0
08/05/2017
48.95
 7,330 49.83 49.83 48.56 0 0 0
05/05/2017
49.83
 4,300 48.16 49.83 48.16 0 0 0
04/05/2017
48.16
 4,400 48.46 48.95 48.16 0 0 0
03/05/2017
48.46
 3,930 46.11 48.46 46.11 0 0 0
28/04/2017
46.11
 400 47.48 47.48 46.11 0 0 0
27/04/2017
47.48
 3,400 48.07 48.07 47.19 0 0 0
26/04/2017
48.07
 4,300 49.93 49.93 48.07 0 0 0
25/04/2017
49.93
 1,000 49.73 54.53 49.93 0 0 0
24/04/2017
49.73
 9,720 47.97 49.93 47.97 0 0 0
21/04/2017
47.97
 7,724 51.79 51.79 46.70 0 0 0
20/04/2017
51.79
 2,600 47.97 51.79 46.99 0 0 0
19/04/2017
47.97
 13,650 50.71 55.70 46.99 0 0 0
18/04/2017
50.71
 8,663 46.11 50.71 50.71 0 0 0
17/04/2017
46.11
 4,710 42.00 46.11 45.81 0 0 0
14/04/2017
42.00
 12,210 38.18 42.00 39.55 0 0 0
13/04/2017
38.18
 3,713 37.20 38.18 37.20 0 0 0
12/04/2017
37.20
 6,400 37.20 37.20 36.22 0 0 0
11/04/2017
37.20
 0 37.20 37.20 37.20 0 0 0
10/04/2017
37.20
 7,020 39.65 39.65 37.10 0 0 0
07/04/2017
39.65
 523 41.02 45.03 37.00 0 0 0
05/04/2017
41.02
 300 39.16 42.19 35.24 0 0 0
04/04/2017
39.16
 3,400 39.65 39.75 35.73 0 0 0
03/04/2017
39.65
 200 39.16 39.65 39.65 0 0 0
31/03/2017
39.16
 0 39.16 39.16 39.16 0 0 0
30/03/2017
39.16
 900 38.18 39.16 39.16 0 0 0
29/03/2017
38.18
 0 38.18 38.18 38.18 0 0 0
28/03/2017
38.18
 500 39.16 39.16 38.18 0 0 0
27/03/2017
39.16
 600 41.02 41.31 39.16 0 200 -0.0
24/03/2017
41.02
 100 39.16 41.02 41.02 0 0 0
23/03/2017
39.16
 0 39.16 39.16 39.16 0 0 0
22/03/2017
39.16
 3,200 38.77 40.23 38.77 0 0 0
21/03/2017
38.77
 2,100 37.79 38.77 38.67 0 0 0
20/03/2017
37.79
 3,600 37.69 37.79 37.79 0 0 0
17/03/2017
37.69
 1,900 37.69 37.69 37.69 0 0 0
16/03/2017
37.69
 4,800 37.79 37.79 37.69 0 0 0
15/03/2017
37.79
 0 37.79 37.79 37.79 0 0 0
14/03/2017
37.79
 500 37.79 37.79 37.79 0 0 0
13/03/2017
37.79
 200 37.79 39.55 37.79 0 0 0
10/03/2017
37.79
 900 41.12 41.12 37.79 0 0 0
09/03/2017
41.12
 100 37.69 41.12 41.12 0 0 0
08/03/2017
37.69
 700 37.49 37.69 37.69 0 0 0
07/03/2017
37.49
 10 37.49 37.49 37.49 0 0 0
06/03/2017
37.49
 1,010 37.20 37.49 37.49 0 0 0
03/03/2017
37.20
 2,500 38.08 38.18 37.20 0 0 0
02/03/2017
38.08
 100 38.08 38.08 38.08 0 0 0
01/03/2017
38.08
 1,703 38.96 42.78 38.08 0 0 0
28/02/2017
38.96
 20 38.96 38.96 38.96 0 0 0
27/02/2017
38.96
 1,600 39.65 39.65 38.96 0 0 0
24/02/2017
39.65
 2,020 39.65 39.84 39.65 0 0 0
23/02/2017
39.65
 2,900 39.65 39.75 39.35 200 0 0.0
22/02/2017
39.65
 7,000 39.75 39.84 39.65 0 0 0
21/02/2017
39.75
 4,500 39.84 39.94 39.65 0 0 0
20/02/2017
39.84
 3,200 39.75 39.84 39.35 0 0 0
17/02/2017
39.75
 3,710 40.53 40.53 39.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |