CTCP Công nghiệp Tung Kuang (tku)

15
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
(2024-10-15) 		-1.20 -7.41% 10,400 11,454 0.2
15
17.80
15
2 tháng
(2024-09-16) 		0.70 4.90% 14,200 13,699 0.2
13
17.80
15
3 tháng
(2024-08-16) 		2 15.38% 26,300 16,899 0.3
13
17.80
15
6 tháng
(2024-05-20) 		-2.90 -16.20% 85,500 30,990 0.5
13
17.90
15
12 tháng
(2023-11-20) 		4.50 42.86% 198,000 92,099 1.3
9.90
17.90
15
24 tháng
(2022-11-25) 		5.05 50.72% 409,452 150,265 1.9
9.70
17.90
15
36 tháng
(2021-11-30) 		-9.38 -38.48% 1,822,154 272,505 4.7
9.60
25.68
15
60 tháng
(2019-12-11) 		8.30 123.95% 4,118,364 310,618 4.9
4.09
29.97
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
6.24
 1,400 6.28 6.28 6.24 0 0 0
05/09/2017
6.28
 100 6.33 6.33 6.28 0 0 0
01/09/2017
6.33
 0 6.33 6.33 6.33 0 0 0
31/08/2017
6.33
 0 6.33 6.33 6.33 0 0 0
30/08/2017
6.33
 0 6.33 6.33 6.33 0 0 0
29/08/2017
6.33
 17 6.33 6.33 6.33 0 0 0
28/08/2017
6.33
 0 6.33 6.33 6.33 0 0 0
25/08/2017
6.33
 9 6.33 6.33 6.33 0 0 0
24/08/2017
6.33
 0 6.33 6.33 6.33 0 0 0
23/08/2017
6.33
 0 6.33 6.33 6.33 0 0 0
22/08/2017
6.33
 46 6.33 6.33 6.33 0 0 0
21/08/2017
6.33
 300 5.85 6.33 6.33 0 0 0
18/08/2017
5.85
 0 5.85 5.85 5.85 0 0 0
17/08/2017
5.85
 200 5.85 5.85 5.85 0 0 0
16/08/2017
5.85
 566 6.42 6.42 5.81 0 0 0
15/08/2017
6.42
 0 6.42 6.42 6.42 0 0 0
14/08/2017
6.42
 0 6.42 6.42 6.42 0 0 0
11/08/2017
6.42
 0 6.42 6.42 6.42 0 0 0
10/08/2017
6.42
 0 6.42 6.42 6.42 0 0 0
09/08/2017
6.42
 130 6.42 6.42 6.42 0 0 0
08/08/2017
6.42
 0 6.42 6.42 6.42 0 0 0
07/08/2017
6.42
 0 6.42 6.42 6.42 0 0 0
04/08/2017
6.42
 239 6.37 6.42 6.42 0 0 0
03/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
02/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
01/08/2017
6.37
 3,500 6.42 6.42 6.37 3,300 0 0.0
31/07/2017
6.42
 400 6.07 6.42 6.42 400 200 0.0
28/07/2017
6.07
 1 6.07 6.07 6.07 0 0 0
27/07/2017
6.07
 0 6.07 6.07 6.07 0 0 0
26/07/2017
6.07
 0 6.07 6.07 6.07 0 0 0
25/07/2017
6.07
 600 6.07 6.07 6.07 600 0 0.0
24/07/2017
6.07
 100 6.07 6.07 6.07 0 0 0
21/07/2017
6.07
 90 6.07 6.07 6.07 0 0 0
20/07/2017
6.07
 704 6.42 6.42 6.07 400 0 0.0
19/07/2017
6.42
 2,336 6.42 6.42 6.42 2,200 0 0.0
18/07/2017
6.42
 0 6.42 6.42 6.42 0 0 0
17/07/2017
6.42
 0 6.42 6.42 6.42 0 0 0
14/07/2017
6.42
 100 6.42 6.42 6.42 0 0 0
13/07/2017
6.42
 150 6.20 6.42 6.42 0 0 0
12/07/2017
6.20
 0 6.20 6.20 6.20 0 0 0
11/07/2017
6.20
 0 6.20 6.20 6.20 0 0 0
10/07/2017
6.20
 1,100 6.15 6.20 6.15 1,000 0 0.0
07/07/2017
6.15
 167 6.28 6.28 6.15 100 0 0.0
06/07/2017
6.28
 100 6.20 6.28 6.28 0 0 0
05/07/2017
6.20
 2,000 6.15 6.20 6.20 0 0 0
04/07/2017
6.15
 444 6.15 6.15 6.15 400 0 0.0
03/07/2017
6.15
 11,700 6.15 6.20 6.15 10,800 0 0.2
30/06/2017
6.15
 0 6.15 6.15 6.15 0 0 0
29/06/2017
6.15
 0 6.15 6.15 6.15 0 0 0
28/06/2017
6.15
 1,653 6.07 6.15 5.89 0 0 0
27/06/2017
6.07
 2,200 5.85 6.07 6.07 0 0 0
26/06/2017
5.85
 0 5.85 5.85 5.85 0 0 0
23/06/2017
5.85
 40 5.85 5.85 5.85 0 0 0
22/06/2017
5.85
 0 5.85 5.85 5.85 0 0 0
21/06/2017
5.85
 112 5.89 5.89 5.85 0 0 0
20/06/2017
5.89
 30 5.89 5.89 5.89 0 0 0
19/06/2017
5.89
 5,617 6.07 6.07 5.85 0 0 0
16/06/2017
6.07
 1,222 5.85 6.07 6.07 0 0 0
15/06/2017
5.85
 54 5.85 5.85 5.85 0 0 0
14/06/2017
5.85
 1,136 6.07 6.07 5.85 0 0 0
13/06/2017
6.07
 70 6.07 6.07 6.07 0 0 0
12/06/2017
6.07
 20 6.07 6.07 6.07 0 0 0
09/06/2017
6.07
 305 5.89 6.07 6.07 0 0 0
08/06/2017
5.89
 300 5.89 5.89 5.89 0 0 0
07/06/2017
5.89
 2,200 6.37 6.37 5.89 0 0 0
06/06/2017
6.37
 125 5.85 6.37 6.37 0 0 0
05/06/2017
5.85
 0 5.85 5.85 5.85 0 0 0
02/06/2017
5.85
 3,750 6.15 6.15 5.85 0 0 0
01/06/2017
6.15
 4,600 6.07 6.15 5.85 0 0 0
31/05/2017
6.07
 1,400 6.28 6.28 5.85 0 0 0
30/05/2017
6.28
 104 6.85 6.85 6.28 0 0 0
29/05/2017
6.85
 0 6.85 6.85 6.85 0 0 0
26/05/2017
6.85
 500 6.76 6.85 6.85 0 100 -0.0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 25%
25/05/2017
6.76
 0 6.76 6.76 6.76 0 0 0
24/05/2017
6.76
 1,000 6.87 6.87 6.76 0 0 0
23/05/2017
6.87
 909 6.99 6.99 6.87 0 0 0
22/05/2017
6.99
 14,110 7.10 7.10 6.95 1,200 0 0.0
19/05/2017
7.10
 2,400 7.10 7.10 6.95 0 0 0
18/05/2017
7.10
 1,640 7.40 7.40 6.91 0 0 0
17/05/2017
7.40
 10,414 6.76 7.43 6.76 3,000 0 0.1
16/05/2017
6.76
 4,300 6.16 6.76 6.54 0 0 0
15/05/2017
6.16
 3,706 5.60 6.16 5.60 0 0 0
12/05/2017
5.60
 1,930 5.72 5.72 5.60 0 0 0
11/05/2017
5.72
 2,100 5.23 5.72 5.42 0 0 0
10/05/2017
5.23
 1,300 5.08 5.23 5.08 0 0 0
09/05/2017
5.08
 0 5.08 5.08 5.08 0 0 0
08/05/2017
5.08
 2,600 5.30 5.30 5.08 0 0 0
05/05/2017
5.30
 7 5.30 5.30 5.30 0 0 0
04/05/2017
5.30
 200 5.30 5.30 5.30 0 0 0
03/05/2017
5.30
 1,600 5.30 5.34 5.30 0 0 0
28/04/2017
5.30
 1,105 5.30 5.42 4.78 0 0 0
27/04/2017
5.30
 0 5.30 5.30 5.30 0 0 0
26/04/2017
5.30
 4,119 5.12 5.42 5.16 1,900 0 0.0
25/04/2017
5.12
 16,800 4.67 5.12 4.67 4,000 0 0.1
24/04/2017
4.67
 7,797 4.48 4.78 4.48 2,800 0 0.0
21/04/2017
4.48
 3,300 4.48 4.67 4.48 0 0 0
20/04/2017
4.48
 3,905 4.56 4.60 4.48 0 1,000 -0.0
19/04/2017
4.56
 9,200 4.63 4.63 4.52 0 0 0
18/04/2017
4.63
 1,700 4.41 4.63 4.48 0 0 0
17/04/2017
4.41
 46 4.41 4.41 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |