CTCP Công nghiệp Tung Kuang (tku)

15.30
1.30
(9.29%)
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) 		1 7.69% 10,400 4,200 0.1
13
14.30
14
2 tháng
(2024-07-22) 		-2.30 -14.11% 27,400 14,648 0.2
13
17
14
3 tháng
(2024-06-21) 		-3 -17.65% 52,500 6,091 0.1
13
17
14
6 tháng
(2024-03-25) 		2.50 21.74% 123,200 42,520 0.7
11.30
17.90
14
12 tháng
(2023-09-25) 		1.70 13.82% 250,900 119,701 1.5
9.70
17.90
14
24 tháng
(2022-09-30) 		2.48 21.49% 451,953 148,166 1.8
9.60
17.90
14
36 tháng
(2021-10-05) 		-10.98 -43.94% 2,356,467 247,906 4.1
9.60
25.68
14
60 tháng
(2019-10-16) 		8.10 137.16% 4,109,310 298,582 4.7
4.09
29.97
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
4.92
 38,000 5.07 5.07 4.78 0 0 0
19/11/2009
5.07
 30,200 5.24 5.28 4.90 0 0 0
18/11/2009
5.24
 26,700 5.48 5.64 5.14 0 0 0
17/11/2009
5.48
 128,300 5.21 5.57 5.26 0 1,000 0
16/11/2009
5.21
 1,900 5.40 5.40 5.21 0 0 0
13/11/2009
5.40
 103,100 5.24 5.40 4.88 0 0 0
12/11/2009
5.24
 5,400 5.62 5.62 5.24 0 0 0
11/11/2009
5.62
 300 6.03 6.03 5.62 0 0 0
10/11/2009
6.03
 1,100 6.46 6.46 6.03 0 0 0
09/11/2009
6.46
 4,600 6.75 6.75 6.46 0 0 0
06/11/2009
6.75
 13,900 6.97 7.33 6.75 0 0 0
05/11/2009
6.97
 170,900 6.99 7.47 6.51 0 28,000 0
04/11/2009
6.99
 22,300 6.53 6.99 6.99 0 1,000 0
03/11/2009
6.53
 43,400 6.13 6.53 6.53 0 1,000 0
02/11/2009
6.13
 145,100 5.74 6.13 6.01 0 3,000 0
30/10/2009
5.74
 36,800 5.52 5.74 5.74 0 0 0
29/10/2009
5.52
 176,300 5.16 5.52 4.80 0 0 0
28/10/2009
5.16
 27,100 4.83 5.16 5.16 0 0 0
27/10/2009
4.83
 122,900 4.52 4.83 4.83 0 0 0
26/10/2009
4.52
 11,600 4.23 4.52 4.52 0 0 0
23/10/2009
4.23
 118,100 3.96 4.23 4.23 0 0 0
22/10/2009
3.96
 7,300 3.80 3.96 3.96 0 0 0
21/10/2009
3.80
 57,200 3.56 3.80 3.56 0 0 0
20/10/2009
3.56
 10,800 3.48 3.56 3.41 0 0 0
19/10/2009
3.48
 44,800 3.29 3.48 3.24 0 0 0
16/10/2009
3.29
 8,800 3.27 3.41 3.24 0 0 0
15/10/2009
3.27
 28,600 3.22 3.34 3.17 0 0 0
14/10/2009
3.22
 5,600 3.07 3.22 3.07 0 0 0
13/10/2009
3.07
 6,400 3.24 3.29 3.07 0 0 0
12/10/2009
3.24
 19,000 3.00 3.24 3.03 0 0 0
09/10/2009
3.00
 16,300 3.15 3.29 3.00 0 0 0
08/10/2009
3.15
 1,700 3.19 3.24 3.15 0 0 0
07/10/2009
3.19
 12,400 3.03 3.22 3.07 0 0 0
06/10/2009
3.03
 7,700 2.98 3.05 2.98 0 0 0
05/10/2009
2.98
 5,600 2.91 2.98 2.81 0 0 0
02/10/2009
2.91
 5,100 3.12 3.12 2.91 0 0 0
01/10/2009
3.12
 6,300 3.34 3.34 3.07 0 0 0
30/09/2009
3.34
 10,500 3.24 3.34 3.03 0 0 0
29/09/2009
3.24
 8,300 3.19 3.24 3.07 0 0 0
28/09/2009
3.19
 12,600 3.24 3.29 3.19 0 0 0
25/09/2009
3.24
 9,400 3.12 3.24 3.07 0 0 0
24/09/2009
3.12
 9,500 3.19 3.31 3.07 0 0 0
23/09/2009
3.19
 12,200 3.39 3.39 3.19 0 0 0
22/09/2009
3.39
 8,500 3.53 3.58 3.36 0 0 0
21/09/2009
3.53
 15,700 3.41 3.60 3.39 0 0 0
18/09/2009
3.41
 32,600 3.36 3.58 3.34 0 0 0
17/09/2009
3.36
 43,000 3.53 3.77 3.29 0 0 0
16/09/2009
3.53
 40,000 3.31 3.53 3.53 0 1,000 0
15/09/2009
3.31
 25,400 3.10 3.31 3.31 0 0 0
14/09/2009
3.10
 39,800 2.95 3.10 3.10 0 1,000 0
11/09/2009
2.95
 27,500 2.83 2.95 2.76 0 0 0
10/09/2009
2.83
 15,900 2.69 2.83 2.69 0 0 0
09/09/2009
2.69
 3,500 2.79 2.79 2.69 0 0 0
08/09/2009
2.79
 5,100 2.76 2.79 2.64 0 0 0
07/09/2009
2.76
 6,600 2.79 2.79 2.64 0 0 0
04/09/2009
2.79
 3,700 2.76 2.83 2.64 0 0 0
03/09/2009
2.76
 1,400 2.83 2.83 2.76 0 0 0
01/09/2009
2.83
 5,900 2.93 2.93 2.81 0 0 0
31/08/2009
2.93
 19,200 2.83 2.98 2.81 0 0 0
28/08/2009
2.83
 10,700 2.76 2.83 2.76 0 0 0
27/08/2009
2.76
 2,000 2.76 2.83 2.76 0 0 0
26/08/2009
2.76
 4,400 2.83 2.83 2.59 0 0 0
25/08/2009
2.83
 4,200 2.81 2.88 2.64 0 0 0
24/08/2009
2.81
 5,100 2.79 2.81 2.81 0 0 0
21/08/2009
2.79
 10,800 2.76 2.86 2.79 0 0 0
20/08/2009
2.76
 4,100 2.59 2.81 2.76 0 0 0
19/08/2009
2.59
 7,500 2.67 2.69 2.59 0 0 0
18/08/2009
2.67
 2,700 2.71 2.71 2.67 0 0 0
17/08/2009
2.71
 2,300 2.64 2.76 2.64 0 0 0
14/08/2009
2.64
 11,200 2.64 2.71 2.62 0 0 0
13/08/2009
2.64
 4,300 2.59 2.64 2.59 0 0 0
12/08/2009
2.59
 2,800 2.64 2.64 2.59 0 0 0
11/08/2009
2.64
 5,400 2.64 2.64 2.59 0 0 0
10/08/2009
2.64
 6,300 2.59 2.64 2.52 0 0 0
07/08/2009
2.59
 1,500 2.59 2.59 2.47 0 0 0
06/08/2009
2.59
 1,700 2.62 2.64 2.59 0 0 0
05/08/2009
2.62
 2,600 2.50 2.64 2.62 0 0 0
04/08/2009
2.50
 1,900 2.64 2.64 2.50 0 0 0
03/08/2009
2.64
 5,300 2.52 2.69 2.35 0 0 0
31/07/2009
2.52
 5,200 2.45 2.55 2.52 0 0 0
30/07/2009
2.45
 2,200 2.35 2.45 2.38 0 0 0
29/07/2009
2.35
 3,100 2.52 2.52 2.35 0 0 0
28/07/2009
2.52
 1,200 2.52 2.52 2.52 0 0 0
27/07/2009
2.52
 4,900 2.50 2.62 2.52 0 0 0
24/07/2009
2.50
 2,100 2.38 2.50 2.35 0 0 0
23/07/2009
2.38
 1,500 2.23 2.38 2.09 0 0 0
22/07/2009
2.23
 2,400 2.38 2.38 2.23 0 0 0
21/07/2009
2.38
 1,500 2.21 2.38 2.16 0 0 0
20/07/2009
2.21
 2,000 2.31 2.31 2.21 0 0 0
17/07/2009
2.31
 1,000 2.57 2.57 2.31 0 0 0
16/07/2009
2.57
 2,100 2.45 2.57 2.33 0 0 0
15/07/2009
2.45
 400 2.59 2.59 2.45 0 0 0
14/07/2009
2.59
 8,400 2.43 2.59 2.40 0 0 0
13/07/2009
2.43
 3,000 2.57 2.57 2.43 0 0 0
10/07/2009
2.57
 1,500 2.69 2.69 2.57 0 0 0
09/07/2009
2.69
 0 2.69 2.69 2.69 0 0 0
08/07/2009
2.69
 2,000 2.64 2.69 2.69 0 0 0
07/07/2009
2.64
 3,300 2.47 2.64 2.52 0 0 0
06/07/2009
2.47
 6,500 2.33 2.47 2.45 0 0 0
03/07/2009
2.33
 600 2.50 2.50 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |