CTCP Thương mại Kiên Giang (ktc)

12.50
0.50
(4.17%)
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) 		2.50 26.32% 6,300 0 0
9.50
12
12
2 tháng
(2024-07-22) 		2.90 31.87% 6,600 0 0
9.10
12
12
3 tháng
(2024-06-21) 		3 33.33% 7,800 0 0
9
12
12
6 tháng
(2024-03-25) 		4.90 69.01% 19,908 0 0
7.10
12
12
12 tháng
(2023-09-25) 		2.20 22.45% 25,008 0 0
7.10
12
12
24 tháng
(2022-09-30) 		3.26 37.36% 48,398 0 0
6.19
12
12
36 tháng
(2021-10-05) 		1.99 19.88% 274,498 0 0
6.19
22.66
12
60 tháng
(2019-10-16) 		-9.50 -44.18% 366,385 0 0
6.19
22.66
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
7.84
 100 7.84 7.84 7.84 0 0 0
14/02/2023
9.11
 0 9.11 9.11 9.11 0 0 0
13/02/2023
9.11
 0 9.11 9.11 9.11 0 0 0
10/02/2023
9.11
 0 9.11 9.11 9.11 0 0 0
09/02/2023
9.11
 0 9.11 9.11 9.11 0 0 0
08/02/2023
9.11
 700 9.11 9.11 9.11 0 0 0
07/02/2023
9.11
 0 9.11 9.11 9.11 0 0 0
06/02/2023
9.11
 0 9.11 9.11 9.11 0 0 0
03/02/2023
9.11
 0 9.11 9.11 9.11 0 0 0
02/02/2023
9.11
 0 9.11 9.11 9.11 0 0 0
01/02/2023
9.11
 400 9.11 9.11 9.11 0 0 0
31/01/2023
8.72
 0 8.72 8.72 8.72 0 0 0
30/01/2023
8.72
 0 8.72 8.72 8.72 0 0 0
27/01/2023
8.72
 500 8.72 8.72 8.72 0 0 0
19/01/2023
8.04
 0 8.04 8.04 8.04 0 0 0
18/01/2023
8.04
 0 8.04 8.04 8.04 0 0 0
17/01/2023
8.04
 0 8.04 8.04 8.04 0 0 0
16/01/2023
8.04
 500 8.04 8.04 8.04 0 0 0
13/01/2023
8.04
 0 8.04 8.04 8.04 0 0 0
12/01/2023
8.04
 0 8.04 8.04 8.04 0 0 0
11/01/2023
8.04
 0 8.04 8.04 8.04 0 0 0
10/01/2023
8.04
 0 8.04 8.04 8.04 0 0 0
09/01/2023
8.04
 0 8.04 8.04 8.04 0 0 0
06/01/2023
7.84
 300 8.33 8.33 7.84 0 0 0
05/01/2023
7.25
 0 7.25 7.25 7.25 0 0 0
04/01/2023
7.25
 0 7.25 7.25 7.25 0 0 0
03/01/2023
7.25
 0 7.25 7.25 7.25 0 0 0
30/12/2022
7.25
 100 7.25 7.25 7.25 0 0 0
29/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
28/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
27/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
26/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
23/12/2022
6.86
 90 6.37 6.37 6.37 0 0 0
22/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
21/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
20/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
19/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
16/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
15/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
14/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
13/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
12/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
09/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
08/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
07/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
06/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
05/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
02/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
01/12/2022
6.37
 0 6.37 6.37 6.37 0 0 0
30/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
30/11/2022
6.37
 0 6.37 6.37 6.37 0 0 0
29/11/2022
6.37
 300 6.37 6.37 6.37 0 0 0
28/11/2022
6.37
 0 6.37 6.37 6.37 0 0 0
25/11/2022
6.37
 0 6.37 6.37 6.37 0 0 0
24/11/2022
6.37
 0 6.37 6.37 6.37 0 0 0
23/11/2022
6.37
 1,000 6.37 6.37 6.37 0 0 0
22/11/2022
6.19
 0 6.19 6.19 6.19 0 0 0
21/11/2022
6.19
 0 6.19 6.19 6.19 0 0 0
18/11/2022
6.19
 1,400 6.19 6.19 6.19 0 0 0
17/11/2022
6.55
 700 6.01 6.55 6.01 0 0 0
16/11/2022
6.83
 0 6.83 6.83 6.83 0 0 0
15/11/2022
6.83
 0 6.83 6.83 6.83 0 0 0
14/11/2022
6.83
 0 6.83 6.83 6.83 0 0 0
11/11/2022
6.83
 0 6.83 6.83 6.83 0 0 0
10/11/2022
6.83
 100 6.83 6.83 6.83 0 0 0
09/11/2022
6.83
 200 6.83 6.83 6.83 0 0 0
08/11/2022
7.74
 0 7.74 7.74 7.74 0 0 0
07/11/2022
7.74
 0 7.74 7.74 7.74 0 0 0
04/11/2022
7.74
 0 7.74 7.74 7.74 0 0 0
03/11/2022
7.74
 0 7.74 7.74 7.74 0 0 0
02/11/2022
7.74
 0 7.74 7.74 7.74 0 0 0
01/11/2022
7.74
 0 7.74 7.74 7.74 0 0 0
31/10/2022
7.74
 0 7.74 7.74 7.74 0 0 0
28/10/2022
7.74
 0 7.74 7.74 7.74 0 0 0
27/10/2022
7.74
 0 7.74 7.74 7.74 0 0 0
26/10/2022
7.74
 0 7.74 7.74 7.74 0 0 0
25/10/2022
7.74
 0 7.74 7.74 7.74 0 0 0
24/10/2022
7.74
 100 7.74 7.74 7.74 0 0 0
21/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0
20/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0
19/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0
18/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0
17/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0
14/10/2022
8.19
 0 7.64 7.64 7.64 0 0 0
13/10/2022
7.64
 0 7.64 7.64 7.64 0 0 0
12/10/2022
8.19
 200 7.01 8.19 7.01 0 0 0
11/10/2022
8.19
 0 8.19 8.19 8.19 0 0 0
10/10/2022
8.19
 100 8.19 8.19 8.19 0 0 0
07/10/2022
8.74
 0 8.74 8.74 8.74 0 0 0
06/10/2022
8.01
 800 9.83 9.83 8.01 0 0 0
05/10/2022
8.55
 2,500 8.55 8.55 8.55 0 0 0
04/10/2022
7.46
 100 7.46 7.46 7.46 0 0 0
03/10/2022
8.74
 0 8.74 8.74 8.74 0 0 0
30/09/2022
8.74
 0 8.74 8.74 8.74 0 0 0
29/09/2022
8.74
 0 8.74 8.74 8.74 0 0 0
28/09/2022
8.65
 1,200 9.10 9.10 8.65 0 0 0
27/09/2022
8.74
 0 8.74 8.74 8.74 0 0 0
26/09/2022
8.74
 100 8.74 8.74 8.74 0 0 0
23/09/2022
8.83
 200 8.83 8.83 8.83 0 0 0
22/09/2022
7.74
 100 7.74 7.74 7.74 0 0 0
21/09/2022
9.10
 2,200 7.28 9.10 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |