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)
21/09/2016
53.84
 0 53.84 53.84 53.84 0 0 0
20/09/2016
53.84
 100 53.84 53.84 53.84 0 0 0
19/09/2016
53.84
 1,100 55.19 55.19 52.50 0 0 0
16/09/2016
55.19
 0 55.19 55.19 55.19 0 0 0
15/09/2016
55.19
 2,100 56.53 56.53 55.01 0 0 0
14/09/2016
56.53
 100 56.53 56.53 56.53 0 0 0
13/09/2016
56.53
 1,200 58.24 58.24 54.29 0 0 0
12/09/2016
58.24
 4,800 52.94 58.24 52.94 0 200 -0.0
09/09/2016
52.94
 3,300 57.34 57.34 52.05 0 0 0
08/09/2016
57.34
 200 53.84 57.34 54.74 0 0 0
07/09/2016
53.84
 3,620 55.19 55.19 49.71 200 0 0.0
06/09/2016
55.19
 6,100 53.84 55.19 53.39 0 0 0
05/09/2016
53.84
 4,500 51.96 53.84 51.96 0 0 0
01/09/2016
51.96
 300 51.60 51.96 51.96 0 0 0
31/08/2016
51.60
 200 51.15 51.60 51.15 0 0 0
30/08/2016
51.15
 6 51.15 51.15 51.15 0 0 0
29/08/2016
51.15
 3,410 51.42 51.42 46.66 0 0 0
26/08/2016
51.42
 4,300 51.15 52.05 47.56 0 0 0
25/08/2016
51.15
 46,800 46.66 51.33 44.87 0 0 0
24/08/2016
46.66
 200 46.66 46.66 46.21 0 0 0
23/08/2016
46.66
 230 46.66 46.66 46.21 0 0 0
22/08/2016
46.66
 300 47.47 47.47 44.87 0 0 0
19/08/2016
47.47
 210 46.57 47.56 47.47 0 0 0
18/08/2016
46.57
 12,100 44.87 46.66 43.07 0 0 0
17/08/2016
44.87
 4,700 44.06 44.87 43.79 0 0 0
16/08/2016
44.06
 3,200 40.20 44.06 40.20 0 0 0
15/08/2016
40.20
 3,900 40.29 40.74 39.30 0 0 0
12/08/2016
40.29
 5,100 39.48 40.38 38.68 100 0 0.0
11/08/2016
39.48
 2,000 39.48 40.38 39.48 0 0 0
10/08/2016
39.48
 2,700 39.39 40.02 39.39 0 0 0
09/08/2016
39.39
 2,020 37.69 39.39 37.42 0 0 0
08/08/2016
37.69
 2,300 37.15 37.69 37.15 0 0 0
05/08/2016
37.15
 6,900 37.69 37.69 35.00 0 0 0
04/08/2016
37.69
 2,500 40.74 40.74 37.69 0 0 0
03/08/2016
40.74
 200 39.48 40.74 39.48 0 0 0
02/08/2016
39.48
 2,050 42.62 42.62 39.48 0 0 0
01/08/2016
42.62
 2,300 42.18 42.62 42.18 0 0 0
29/07/2016
42.18
 2,400 40.47 42.18 41.28 0 0 0
28/07/2016
40.47
 10,300 43.52 43.52 40.38 0 0 0
27/07/2016
43.52
 2,300 44.51 44.51 43.52 0 0 0
26/07/2016
44.51
 2,000 42.71 44.51 44.33 0 0 0
25/07/2016
42.71
 200 44.42 44.42 42.62 0 0 0
22/07/2016
44.42
 27,800 49.27 49.27 44.42 0 0 0
21/07/2016
49.27
 20,600 54.74 55.64 49.27 0 0 0
20/07/2016
54.74
 407 54.56 55.19 54.74 0 0 0
19/07/2016
54.56
 4,220 54.20 57.43 50.43 0 0 0
18/07/2016
54.20
 2,000 52.94 54.29 52.94 0 0 0
15/07/2016
52.94
 15,000 58.78 58.78 52.94 0 0 0
14/07/2016
58.78
 4,650 57.88 59.23 58.78 0 0 0
13/07/2016
57.88
 15,700 60.12 66.14 57.88 0 0 0
12/07/2016
60.12
 245 59.85 60.12 58.33 0 0 0
11/07/2016
59.85
 6,220 63.26 63.26 56.98 0 0 0
08/07/2016
63.26
 3,200 62.37 63.26 62.37 0 0 0
07/07/2016
62.37
 6,380 62.82 63.26 61.92 0 0 0
06/07/2016
62.82
 6,443 64.34 64.34 62.37 0 0 0
05/07/2016
64.34
 3,788 67.21 67.21 61.02 0 0 0
04/07/2016
67.21
 7,230 67.84 68.20 61.20 0 0 0
01/07/2016
67.84
 3,114 63.26 67.84 62.46 0 0 0
30/06/2016
63.26
 7,320 61.20 64.61 61.47 0 0 0
29/06/2016
61.20
 10,842 57.34 61.20 60.03 0 0 0
28/06/2016
57.34
 4,138 56.80 57.34 54.74 0 0 0
27/06/2016
56.80
 5,900 57.43 57.43 52.05 0 0 0
24/06/2016
57.43
 17,630 57.97 60.12 52.23 0 0 0
23/06/2016
57.97
 17,170 52.77 57.97 53.93 0 5,000 -0.3
22/06/2016
52.77
 18,644 48.01 52.77 47.47 0 0 0
21/06/2016
48.01
 4,220 48.37 48.37 46.84 0 0 0
20/06/2016
48.37
 7,200 45.95 48.37 46.39 0 0 0
17/06/2016
45.95
 3,800 48.01 48.46 43.34 0 0 0
16/06/2016
48.01
 5,100 46.66 48.01 46.66 0 0 0
15/06/2016
46.66
 9,594 47.11 47.11 46.66 0 0 0
14/06/2016
47.11
 13,440 47.02 47.47 46.21 0 0 0
13/06/2016
47.02
 2,000 47.11 47.11 45.86 0 0 0
10/06/2016
47.11
 4,010 47.56 47.92 44.96 0 0 0
09/06/2016
47.56
 9,320 45.32 48.01 44.87 0 0 0
08/06/2016
45.32
 2,800 47.11 47.11 43.61 0 0 0
07/06/2016
47.11
 700 46.84 47.11 47.11 0 0 0
06/06/2016
46.84
 500 47.56 48.46 44.51 0 0 0
03/06/2016
47.56
 8,612 44.87 47.56 43.97 0 0 0
02/06/2016
44.87
 1,803 43.25 44.87 42.71 0 0 0
01/06/2016
43.25
 3,560 44.15 44.15 43.25 0 0 0
31/05/2016
44.15
 1,900 44.51 44.51 43.70 0 0 0
30/05/2016
44.51
 13,100 43.52 47.56 43.07 0 0 0
27/05/2016
43.52
 7,800 44.87 44.87 43.25 0 0 0
26/05/2016
44.87
 610 46.66 46.66 44.87 0 0 0
25/05/2016
46.66
 2,200 47.47 47.47 46.66 0 0 0
24/05/2016
47.47
 910 47.47 47.47 46.66 0 0 0
23/05/2016
47.47
 1,600 46.12 47.47 46.66 0 0 0
20/05/2016
46.12
 5,800 42.00 46.12 41.37 0 1,000 -0.0
19/05/2016
42.00
 7,900 42.80 42.80 40.38 0 0 0
18/05/2016
42.80
 1,400 41.73 42.80 41.73 100 0 0.0
17/05/2016
41.73
 1,300 42.18 43.07 41.46 0 0 0
16/05/2016
42.18
 400 41.46 42.18 41.37 0 0 0
13/05/2016
41.46
 4,320 42.89 42.89 41.28 0 300 -0.0
12/05/2016
42.89
 2,400 43.07 43.07 41.73 0 0 0
11/05/2016
43.07
 14,800 44.87 44.87 41.28 100 0 0.0
10/05/2016
44.87
 1,700 42.62 44.87 42.00 0 100 -0.0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 40%
09/05/2016
42.62
 7,490 45.77 45.77 41.28 0 2,000 -0.1
06/05/2016
45.77
 2,385 46.18 47.01 45.35 0 0 0
05/05/2016
46.18
 4,008 47.01 47.85 46.10 0 500 -0.0
04/05/2016
47.01
 13,020 45.77 47.85 46.60 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |