CTCP Kim Khí KKC (kkc)

5.60
-0.20
(-3.45%)
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) 		-0.30 -5.08% 7,800 -1,651 -0.0
5.60
6.80
5.60
2 tháng
(2024-07-22) 		-0.10 -1.75% 11,300 -1,651 -0.0
5.40
6.80
5.60
3 tháng
(2024-06-21) 		-0.40 -6.67% 29,800 -1,651 -0.0
5.40
6.80
5.60
6 tháng
(2024-03-25) 		-0.50 -8.20% 270,000 -1,651 -0.0
5.40
7.20
5.60
12 tháng
(2023-09-25) 		-0.80 -12.50% 587,700 -201,678 -1.2
5.30
8.70
5.60
24 tháng
(2022-09-30) 		-10.20 -64.56% 727,340 -198,337 -1.2
4.50
15.80
5.60
36 tháng
(2021-10-05) 		-19.49 -77.68% 954,029 -206,537 -1.3
4.50
27.50
5.60
60 tháng
(2019-10-16) 		-0.98 -14.86% 13,062,444 -481,437 -6.7
3.25
31.58
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
8.96
 102,400 9.32 9.32 8.73 0 0 0
19/11/2009
9.32
 143,500 9.11 9.35 9.09 0 0 0
18/11/2009
9.11
 197,300 9.11 9.73 8.60 0 0 0
17/11/2009
9.11
 374,500 8.53 9.11 8.76 0 0 0
16/11/2009
8.53
 44,200 8.22 8.53 8.53 0 0 0
13/11/2009
8.22
 177,000 7.76 8.22 7.55 0 0 0
12/11/2009
7.76
 185,800 7.66 7.91 7.45 0 0 0
11/11/2009
7.66
 171,700 7.68 7.78 7.25 0 0 0
10/11/2009
7.68
 93,100 8.19 8.24 7.68 0 0 0
09/11/2009
8.19
 30,000 8.58 8.58 8.19 0 0 0
06/11/2009
8.58
 94,700 8.83 9.22 8.58 0 0 0
05/11/2009
8.83
 117,000 8.42 9.01 8.58 0 0 0
04/11/2009
8.42
 85,100 8.99 9.22 8.42 0 0 0
03/11/2009
8.99
 132,400 9.63 9.65 8.99 0 5,000 0
02/11/2009
9.63
 49,600 10.32 10.32 9.63 0 0 0
30/10/2009
10.32
 151,000 9.73 10.42 9.99 0 0 0
29/10/2009
9.73
 175,300 10.37 10.37 9.73 0 0 0
28/10/2009
10.37
 126,300 10.22 10.75 9.99 0 0 0
27/10/2009
10.22
 311,300 10.83 10.83 10.22 0 0 0
26/10/2009
10.83
 222,300 11.27 11.52 10.75 0 0 0
23/10/2009
11.27
 315,700 11.78 11.98 10.93 0 0 0
22/10/2009
11.78
 255,700 11.98 11.98 11.55 0 0 0
21/10/2009
11.98
 161,000 12.55 12.80 11.91 0 0 0
20/10/2009
12.55
 349,400 11.91 12.55 12.03 0 0 0
19/10/2009
11.91
 581,300 12.52 12.52 11.65 0 0 0
16/10/2009
12.52
 149,000 12.95 12.95 12.52 0 0 0
15/10/2009
12.95
 561,700 12.98 13.77 12.80 200 5,000 0
14/10/2009
12.98
 335,900 12.75 13.57 12.42 0 0 0
13/10/2009
12.75
 268,000 13.31 13.54 12.70 0 0 0
12/10/2009
13.31
 386,400 13.19 13.57 13.16 0 0 0
09/10/2009
13.19
 306,100 13.16 13.57 12.93 0 0 0
08/10/2009
13.16
 517,100 12.37 13.21 12.03 0 0 0
07/10/2009
12.37
 186,400 11.91 12.55 12.26 0 0 0
06/10/2009
11.91
 179,200 12.06 12.37 11.91 500 0 0
05/10/2009
12.06
 254,300 12.06 12.52 11.85 0 0 0
02/10/2009
12.06
 374,200 12.55 12.55 11.80 0 0 0
01/10/2009
12.55
 218,800 13.24 13.24 12.42 0 100 0
30/09/2009
13.24
 277,900 13.70 14.24 13.06 0 0 0
29/09/2009
13.70
 801,300 13.49 14.29 13.49 0 0 0
28/09/2009
13.49
 260,300 12.70 13.49 12.75 0 5,000 0
25/09/2009
12.70
 333,300 12.60 12.78 12.44 0 0 0
24/09/2009
12.60
 222,300 12.57 12.80 12.42 0 5,000 0
23/09/2009
12.57
 525,700 12.75 13.21 12.42 0 0 0
22/09/2009
12.75
 513,500 12.93 13.19 12.29 0 0 0
21/09/2009
12.93
 387,000 13.29 13.31 12.83 0 0 0
18/09/2009
13.29
 295,500 13.19 13.42 13.01 0 0 0
17/09/2009
13.19
 388,300 12.80 13.62 12.65 0 2,000 0
16/09/2009
12.80
 456,400 13.03 13.57 12.29 10,000 0 0
15/09/2009
13.03
 766,100 13.72 13.72 12.95 0 5,000 0
14/09/2009
13.72
 748,400 13.72 14.64 12.93 0 50,000 0
11/09/2009
13.72
 205,300 13.13 13.72 13.72 0 15,000 0
10/09/2009
13.13
 984,200 12.24 13.13 12.21 2,000 63,600 0
09/09/2009
12.24
 307,300 12.29 12.55 12.19 0 0 0
08/09/2009
12.29
 236,700 12.44 12.49 12.16 0 5,300 0
07/09/2009
12.44
 619,100 11.91 12.52 11.78 0 0 0
04/09/2009
11.91
 372,100 11.57 12.44 11.27 100 0 0
03/09/2009
11.57
 262,200 12.11 12.11 11.47 0 0 0
01/09/2009
12.11
 288,500 12.37 12.37 12.01 0 0 0
31/08/2009
12.37
 517,400 12.31 12.67 12.24 28,600 0 0
28/08/2009
12.31
 336,600 12.37 12.55 12.19 31,100 0 0
27/08/2009
12.37
 365,600 12.57 12.72 12.14 0 0 0
26/08/2009
12.57
 237,800 12.55 12.93 12.42 17,200 100 0
25/08/2009
12.55
 384,600 11.78 12.55 11.73 0 10,200 0
24/08/2009
11.78
 332,600 11.57 11.88 11.57 0 0 0
21/08/2009
11.57
 513,800 12.39 12.80 11.57 10,300 0 0
20/08/2009
12.39
 930,400 11.85 12.67 11.91 100 21,000 0
19/08/2009
11.85
 32,600 11.11 11.85 11.85 0 0 0
18/08/2009
11.11
 301,900 10.75 11.11 10.80 0 0 0
17/08/2009
10.75
 906,200 10.96 11.27 10.22 0 3,500 0
14/08/2009
10.96
 107,700 11.06 11.06 10.96 0 22,700 0
13/08/2009
11.06
 672,300 11.85 12.65 11.01 0 0 0
12/08/2009
11.85
 670,400 11.11 11.85 11.09 0 0 0
11/08/2009
11.11
 1,021,600 10.39 11.11 10.42 0 0 0
10/08/2009
10.39
 75,400 9.81 10.39 10.39 0 0 0
07/08/2009
9.81
 454,700 9.17 9.81 9.04 0 0 0
06/08/2009
9.17
 366,100 8.83 9.17 8.96 0 2,000 0
05/08/2009
8.83
 327,200 8.30 8.83 8.06 2,300 0 0
04/08/2009
8.30
 319,700 7.94 8.45 8.17 15,000 0 0
03/08/2009
7.94
 317,600 8.12 8.70 7.86 0 0 0
31/07/2009
8.12
 273,100 8.32 8.70 7.99 0 0 0
30/07/2009
8.32
 351,900 8.22 8.73 7.83 0 0 0
29/07/2009
8.22
 444,000 7.68 8.22 7.71 1,000 0 0
28/07/2009
7.68
 632,400 7.17 7.68 7.55 0 0 0
27/07/2009
7.17
 394,200 6.76 7.22 7.04 0 0 0
24/07/2009
6.76
 97,200 6.40 6.76 6.76 0 0 0
23/07/2009
6.40
 116,200 6.04 6.40 5.97 0 0 0
22/07/2009
6.04
 127,400 5.84 6.04 5.89 0 0 0
21/07/2009
5.84
 37,300 5.68 5.86 5.63 0 0 0
20/07/2009
5.68
 75,400 5.91 5.91 5.63 0 0 0
17/07/2009
5.91
 47,000 6.09 6.17 5.84 0 0 0
16/07/2009
6.09
 53,300 5.97 6.35 5.97 0 0 0
15/07/2009
5.97
 48,400 5.89 6.09 5.89 0 0 0
14/07/2009
5.89
 79,400 5.84 6.30 5.63 0 0 0
13/07/2009
5.84
 105,300 6.17 6.20 5.79 14,000 0 0
10/07/2009
6.17
 316,600 6.55 6.55 6.14 25,800 0 0
09/07/2009
6.55
 263,200 6.35 6.71 6.40 11,000 0 0
08/07/2009
6.35
 389,900 5.94 6.35 5.94 25,800 0 0
07/07/2009
5.94
 13,600 5.56 5.94 5.94 0 0 0
06/07/2009
5.56
 2,000 5.30 5.56 5.56 0 0 0
03/07/2009
5.30
 75,000 5.15 5.30 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |