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
(2024-10-16) 		-1.20 -7.41% 10,700 11,550 0.2
15
17.80
15
2 tháng
(2024-09-16) 		0.70 4.90% 14,500 13,799 0.2
13
17.80
15
3 tháng
(2024-08-19) 		2 15.38% 22,800 13,799 0.2
13
17.80
15
6 tháng
(2024-05-20) 		-2.90 -16.20% 85,800 27,890 0.4
13
17.90
15
12 tháng
(2023-11-21) 		4.50 42.86% 198,300 99,099 1.4
9.90
17.90
15
24 tháng
(2022-11-28) 		4.52 43.18% 408,235 157,265 2.0
9.70
17.90
15
36 tháng
(2021-12-01) 		-9.08 -37.72% 1,785,609 280,105 4.9
9.60
25.68
15
60 tháng
(2019-12-12) 		8.30 123.95% 4,118,564 317,618 5.0
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)
25/01/2022
18.77
 5,200 19.14 19.14 17.27 0 0 0
24/01/2022
19.14
 2,600 20.27 20.27 18.92 0 0 0
21/01/2022
20.27
 2,800 20.27 20.27 18.47 700 1,400 -0.0
20/01/2022
20.27
 3,400 20.95 20.95 20.27 600 0 0.0
19/01/2022
20.95
 1,600 20.95 20.95 20.27 1,200 0 0.0
18/01/2022
20.95
 1,200 21.40 21.40 20.27 200 0 0.0
17/01/2022
21.40
 2,200 22.90 22.90 21.02 200 0 0.0
14/01/2022
22.90
 0 22.90 22.90 22.90 0 0 0
13/01/2022
22.90
 700 21.77 22.90 22.45 700 0 0.0
12/01/2022
21.77
 5,900 20.87 21.77 20.27 1,000 0 0.0
11/01/2022
20.87
 5,500 21.77 21.77 20.87 2,000 0 0.1
10/01/2022
21.77
 4,000 21.92 21.92 21.77 3,000 600 0.1
07/01/2022
21.92
 7,600 21.92 22.00 21.40 100 0 0.0
06/01/2022
21.92
 2,600 22.15 22.15 21.92 0 0 0
05/01/2022
22.15
 5,800 21.77 22.52 21.77 0 0 0
04/01/2022
21.77
 11,000 21.77 22.52 21.25 3,500 0 0.1
31/12/2021
21.77
 7,637 22.82 22.82 21.77 0 300 -0.0
30/12/2021
22.82
 3,618 22.90 22.90 22.45 0 0 0
29/12/2021
22.90
 1,102 23.65 23.65 22.52 0 0 0
28/12/2021
23.65
 1,520 23.57 24.02 22.52 0 0 0
27/12/2021
23.57
 2,525 22.67 23.65 22.52 900 0 0.0
24/12/2021
22.67
 9,632 24.10 24.62 22.67 1,600 0 0.1
23/12/2021
24.10
 24,275 23.65 24.10 22.52 13,300 1,500 0.4
22/12/2021
23.65
 13,000 23.27 24.77 23.27 4,900 300 0.1
21/12/2021
23.27
 4,145 24.32 24.32 22.52 1,300 0 0.0
20/12/2021
24.32
 62,905 22.15 24.32 22.07 11,800 9,100 0.1
17/12/2021
22.15
 26,452 21.70 22.15 20.35 1,100 0 0.0
16/12/2021
21.70
 5,100 21.55 21.70 20.35 0 0 0
15/12/2021
21.55
 3,100 21.77 21.77 20.12 0 100 -0.0
14/12/2021
21.77
 21,701 20.95 22.75 20.95 100 700 -0.0
13/12/2021
20.95
 7,500 21.32 21.32 20.95 100 0 0.0
10/12/2021
21.32
 4,851 21.47 21.47 20.80 100 0 0.0
09/12/2021
21.47
 3,100 21.40 21.70 21.40 400 0 0.0
08/12/2021
21.40
 9,010 22.00 24.17 19.89 100 0 0.0
07/12/2021
22.00
 6,001 22.90 23.12 21.02 200 0 0.0
06/12/2021
22.90
 8,800 25 25 22.90 0 400 -0.0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/12/2021
25
 14,000 28.83 28.83 21.77 100 0 0.0
02/12/2021
24.02
 57,148 24.08 24.26 23.79 1,000 0 0.0
01/12/2021
24.08
 23,900 24.38 24.38 23.55 4,000 200 0.2
30/11/2021
24.38
 36,845 24.20 24.50 23.19 100 700 -0.0
29/11/2021
24.20
 29,613 23.43 24.68 22.00 0 2,100 -0.1
26/11/2021
23.43
 16,400 24.68 24.68 23.19 3,300 3,900 -0.0
25/11/2021
24.68
 37,010 25.15 26.70 23.96 4,000 200 0.2
24/11/2021
25.15
 27,101 22.89 25.15 22.89 0 2,600 -0.1
23/11/2021
22.89
 37,200 20.81 22.89 20.93 0 6,700 -0.2
22/11/2021
20.81
 14,219 20.34 21.11 19.62 0 200 -0.0
19/11/2021
20.34
 17,202 20.46 21.05 19.62 0 500 -0.0
18/11/2021
20.46
 7,700 21.17 21.17 19.92 900 200 0.0
17/11/2021
21.17
 17,518 21.11 21.23 19.09 200 1,400 -0.0
16/11/2021
21.11
 3,400 20.81 21.29 20.34 500 0 0.0
15/11/2021
20.81
 12,307 20.28 21.41 20.22 700 0 0.0
12/11/2021
20.28
 2,032 20.81 20.81 20.28 200 300 -0.0
11/11/2021
20.81
 11,201 20.87 21.11 20.52 0 0 0
10/11/2021
20.87
 7,764 21.47 21.47 20.52 1,000 0 0.0
09/11/2021
21.47
 3,912 21.53 21.70 21.29 0 0 0
08/11/2021
21.53
 4,503 20.63 22.18 21.11 0 0 0
05/11/2021
20.63
 1,119 21.94 21.94 20.63 0 0 0
04/11/2021
21.94
 5,810 21.47 21.94 20.81 500 0 0.0
03/11/2021
21.47
 12,832 22.30 22.30 21.41 400 0 0.0
02/11/2021
22.30
 13,762 22.36 22.60 21.59 900 0 0.0
01/11/2021
22.36
 8,805 22.48 22.60 22.36 100 0 0.0
29/10/2021
22.48
 10,283 22.60 22.60 22.00 600 0 0.0
28/10/2021
22.60
 9,808 22.60 23.07 22.12 1,000 2,100 -0.0
27/10/2021
22.60
 15,700 23.13 23.13 22.00 0 0 0
26/10/2021
23.13
 5,400 23.07 23.19 22.60 600 0 0.0
25/10/2021
23.07
 9,000 22.66 23.07 22.60 0 0 0
22/10/2021
22.66
 7,600 24.08 24.08 22.48 0 500 -0.0
21/10/2021
24.08
 3,900 24.20 24.20 23.79 600 0 0.0
20/10/2021
24.20
 18,700 24.26 24.26 23.79 0 0 0
19/10/2021
24.26
 5,000 24.14 24.26 24.08 500 0 0.0
18/10/2021
24.14
 20,500 23.91 24.68 24.14 0 100 0
15/10/2021
23.91
 21,100 24.14 24.98 23.91 600 4,100 -0.1
14/10/2021
24.14
 6,100 24.62 24.68 24.14 100 0 0.0
13/10/2021
24.62
 12,200 24.74 25.51 23.79 500 1,800 -0.1
12/10/2021
24.74
 40,600 23.07 24.80 23.37 0 4,400 -0.2
11/10/2021
23.07
 13,900 23.31 23.49 22.95 1,000 0 0.0
08/10/2021
23.31
 12,600 24.32 24.68 23.19 0 0 0
07/10/2021
24.32
 17,200 24.98 25.03 23.96 1,000 1,100 -0.0
06/10/2021
24.98
 6,200 24.98 24.98 23.73 0 0 0
05/10/2021
24.98
 19,212 23.96 26.05 23.96 2,800 1,700 0.0
04/10/2021
23.96
 29,550 22.00 24.20 22.06 1,000 400 0.0
01/10/2021
22.00
 10,400 22.24 22.24 21.41 0 1,400 -0.1
30/09/2021
22.24
 3,600 21.88 22.30 21.11 0 600 -0.0
29/09/2021
21.88
 11,500 21.47 21.94 20.81 400 800 -0.0
28/09/2021
21.47
 32,300 21.41 21.59 19.62 3,700 0 0.1
27/09/2021
21.41
 29,600 23.73 23.73 21.41 2,100 1,600 0.0
24/09/2021
23.73
 51,650 25.87 25.87 23.31 2,200 1,200 0.0
23/09/2021
25.87
 12,410 28.07 29.14 25.87 500 0 0.0
22/09/2021
28.07
 9,845 29.55 30.39 27.41 300 1,000 -0.0
21/09/2021
29.55
 115,048 27.35 30.09 24.62 9,500 3,800 0.3
20/09/2021
27.35
 46,850 28.36 28.36 26.52 3,900 5,700 -0.1
17/09/2021
28.36
 53,990 29.97 32.94 27.95 6,600 5,600 0.1
16/09/2021
29.97
 65,813 27.29 29.97 29.97 5,200 0 0.3
15/09/2021
27.29
 49,800 24.86 27.29 26.76 0 100 -0.0
14/09/2021
24.86
 9,100 22.60 24.86 24.86 0 0 0
13/09/2021
22.60
 63,931 20.58 22.60 22.00 0 0 0
10/09/2021
20.58
 31,136 20.75 20.75 19.98 1,800 1,000 0.0
09/09/2021
20.75
 15,100 20.46 20.81 19.15 5,100 1,200 0.1
08/09/2021
20.46
 26,631 20.40 22.30 18.43 10,000 0 0.4
07/09/2021
20.40
 27,950 18.55 20.40 19.86 8,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |