CTCP Công nghiệp Tung Kuang (tku)

17.90
1.60
(9.82%)
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
(2024-04-22) 		0.40 2.52% 32,200 15,780 0.2
14.40
17.90
17.90
2 tháng
(2024-03-21) 		4.80 41.74% 51,500 25,109 0.4
11.30
17.90
17.90
3 tháng
(2024-02-20) 		4 32.52% 72,500 43,709 0.6
11.10
17.90
17.90
6 tháng
(2023-11-22) 		6 58.25% 112,500 61,109 0.8
9.90
17.90
17.90
12 tháng
(2023-05-26) 		5.82 55.59% 238,186 114,757 1.3
9.70
17.90
17.90
24 tháng
(2022-05-31) 		-1.72 -9.53% 648,109 161,935 2.1
9.60
18.02
17.90
36 tháng
(2021-06-07) 		5.60 52.28% 3,366,568 211,668 3.8
9.60
29.97
17.90
60 tháng
(2019-06-17) 		10.91 202.28% 4,047,762 288,991 4.5
4.09
29.97
17.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
17.90
1.60
 100 17.90 17.90 17.90 0 0 0
#2 17/05/2024
16.30
1.40
 100 16.30 16.30 16.30 0 0 0
#3 16/05/2024
14.90
-1.60
 1,200 16 16 14.90 200 0 0.0
#4 15/05/2024
16.50
-1.10
 2,500 16.50 16.50 16.50 0 0 0
#5 14/05/2024
17.60
1.60
 100 17.60 17.60 17.60 0 0 0
#6 13/05/2024
16
0
 300 16 17.50 16 210 0 0.0
#7 10/05/2024
16
0
 0 16 16 16 0 0 0
#8 09/05/2024
16
1.20
 10,100 16 16 15.50 10,000 100 0.2
#9 08/05/2024
14.80
0.30
 2,300 15.50 15.50 14.80 2,000 200 0.0
#10 07/05/2024
14.50
0
 3,900 14.50 15.90 14.50 3,700 30 0.1
#11 06/05/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#12 03/05/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#13 02/05/2024
14.50
0.10
 10,000 13 14.50 13 0 0 0
#14 26/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#15 25/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#16 24/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#17 23/04/2024
14.40
-1.50
 200 14.40 14.40 14.40 0 0 0
#18 22/04/2024
15.90
-1.70
 1,500 19.30 19.30 15.90 0 0 0
#19 19/04/2024
17.60
1.60
 100 17.60 17.60 17.60 0 0 0
#20 17/04/2024
16
0.30
 6,100 17.20 17.20 16 6,000 0 0.1
#21 16/04/2024
15.70
1.40
 100 15.70 15.70 15.70 0 0 0
#22 15/04/2024
14.30
0.80
 7,300 14.50 14.50 14 0 800 -0.0
#23 12/04/2024
13.50
1
 100 13.50 13.50 13.50 0 0 0
#24 11/04/2024
12.50
0.10
 1,800 12.30 12.50 12.30 1,800 0 0.0
#25 10/04/2024
12.40
0
 0 12.40 12.40 12.40 0 0 0
#26 09/04/2024
12.40
0.90
 100 12.40 12.40 12.40 0 0 0
#27 08/04/2024
11.50
0
 0 11.50 11.50 11.50 0 0 0
#28 05/04/2024
11.50
0.20
 1,600 11.50 11.50 11.50 1,600 0 0.0
#29 04/04/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#30 03/04/2024
11.30
0
 100 11.30 11.30 11.30 0 0 0
#31 02/04/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#32 01/04/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#33 29/03/2024
11.30
-0.20
 100 11.30 11.30 11.30 0 0 0
#34 28/03/2024
11.50
0
 100 11.50 11.50 11.50 0 100 -0.0
#35 27/03/2024
11.50
0
 0 11.50 11.50 11.50 0 51 -0.0
#36 26/03/2024
11.50
0
 0 11.50 11.50 11.50 0 0 0
#37 25/03/2024
11.50
0
 100 11.50 11.50 11.50 0 0 0
#38 22/03/2024
11.50
0
 1,100 11.50 11.50 11.50 300 0 0.0
#39 21/03/2024
11.50
0.20
 600 11.30 11.50 11.50 600 20 0.0
#40 20/03/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#41 19/03/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#42 18/03/2024
11.30
0.20
 1,100 11.10 11.30 11.30 1,100 1,100 0
#43 15/03/2024
11.10
-0.90
 100 12 12 11.10 0 0 0
#44 14/03/2024
12
0
 0 12 12 12 0 0 0
#45 13/03/2024
12
0.10
 100 11.90 12 12 100 0 0.0
#46 12/03/2024
11.90
0.10
 100 11.80 11.90 11.90 0 0 0
#47 11/03/2024
11.80
0
 0 11.80 11.80 11.80 0 0 0
#48 08/03/2024
11.80
0
 0 11.80 11.80 11.80 0 0 0
#49 07/03/2024
11.80
0
 0 11.80 11.80 11.80 0 0 0
#50 06/03/2024
11.80
0.20
 300 11.60 11.80 11.80 200 0 0.0
#51 05/03/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#52 04/03/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#53 01/03/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#54 29/02/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#55 28/02/2024
11.60
-0.90
 200 12.50 12.50 11.60 200 0 0.0
#56 27/02/2024
12.50
0.10
 300 12.40 12.50 12.50 0 0 0
#57 26/02/2024
12.40
0.80
 300 11.60 12.40 11.50 0 0 0
#58 23/02/2024
11.60
0.30
 5,000 11.30 11.60 11.50 4,800 0 0.1
#59 22/02/2024
11.30
-1
 100 12.30 12.30 11.30 0 100 -0.0
#60 21/02/2024
12.30
0
 3,400 12.30 12.50 12.30 3,400 0 0.0
#61 20/02/2024
12.30
0
 10,000 12.30 12.30 12.30 10,000 0 0.1
#62 19/02/2024
12.30
0
 1,300 12.30 12.30 12 300 0 0.0
#63 16/02/2024
12.30
0
 0 12.30 12.30 12.30 0 0 0
#64 15/02/2024
12.30
0
 1,000 12.30 12.30 12.30 0 0 0
#65 07/02/2024
12.30
0
 0 12.30 12.30 12.30 0 0 0
#66 06/02/2024
12.30
1.10
 100 11.20 12.30 12.30 0 0 0
#67 05/02/2024
11.20
-1.20
 300 12.40 12.40 11.20 300 0 0.0
#68 02/02/2024
12.40
1.10
 100 11.30 12.40 12.40 0 0 0
#69 01/02/2024
11.30
0
 8,600 11.30 11.30 11.30 8,600 0 0.1
#70 31/01/2024
11.30
-0.10
 1,400 11.40 11.40 11.30 1,000 0 0.0
#71 30/01/2024
11.40
0.50
 100 10.90 11.40 11.40 0 0 0
#72 29/01/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#73 26/01/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#74 25/01/2024
10.90
0.30
 300 10.60 10.90 10.90 100 0 0.0
#75 24/01/2024
10.60
-1.10
 1,400 11.70 11.70 10.60 200 0 0.0
#76 23/01/2024
11.70
0
 0 11.70 11.70 11.70 0 0 0
#77 22/01/2024
11.70
-0.10
 3,300 11.80 11.80 11.70 500 3,200 -0.0
#78 19/01/2024
11.80
-0.10
 100 11.90 11.90 11.80 0 0 0
#79 18/01/2024
11.90
0
 2,500 11.90 11.90 11.90 0 0 0
#80 17/01/2024
11.90
0
 800 11.90 11.90 11.90 800 0 0.0
#81 16/01/2024
11.90
0
 0 11.90 11.90 11.90 0 0 0
#82 15/01/2024
11.90
0
 0 11.90 11.90 11.90 0 0 0
#83 12/01/2024
11.90
-0.10
 1,100 12 12 11.60 1,000 0 0.0
#84 11/01/2024
12
1
 4,300 11 12 11 800 0 0.0
#85 10/01/2024
11
0
 0 11 11 11 0 0 0
#86 09/01/2024
11
0
 0 11 11 11 0 0 0
#87 08/01/2024
11
0.20
 900 10.80 11 10.80 0 0 0
#88 05/01/2024
10.80
0
 0 10.80 10.80 10.80 0 0 0
#89 04/01/2024
10.80
0
 0 10.80 10.80 10.80 0 0 0
#90 03/01/2024
10.80
0
 0 10.80 10.80 10.80 0 0 0
#91 02/01/2024
10.80
0
 0 10.80 10.80 10.80 0 0 0
#92 29/12/2023
10.80
0
 0 10.80 10.80 10.80 0 0 0
#93 28/12/2023
10.80
0
 0 10.80 10.80 10.80 0 0 0
#94 27/12/2023
10.80
0
 0 10.80 10.80 10.80 0 0 0
#95 26/12/2023
10.80
0.10
 100 10.70 10.80 10.80 100 0 0.0
#96 25/12/2023
10.70
0
 0 10.70 10.70 10.70 0 0 0
#97 22/12/2023
10.70
0
 700 10.70 10.70 10.70 700 600 0.0
#98 21/12/2023
10.70
0
 0 10.70 10.70 10.70 0 0 0
#99 20/12/2023
10.70
0.30
 300 10.40 10.70 10.50 300 100 0.0
#100 19/12/2023
10.40
0
 400 10.40 10.40 10.40 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |