CTCP Kim khí Miền Trung (kmt)

8.80
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
(2025-12-29) 		-1.10 -11% 36,600 0 0
8.10
10
8.80
2 tháng
(2025-11-28) 		-1.10 -11% 37,200 0 0
8.10
10
8.80
3 tháng
(2025-10-29) 		-1.10 -11% 37,400 0 0
8.10
10
8.80
6 tháng
(2025-07-31) 		-3.40 -27.64% 39,200 0 0
8.10
12.30
8.80
12 tháng
(2025-02-03) 		-0.18 -1.97% 66,900 0 0
8.10
12.40
8.80
24 tháng
(2024-02-07) 		0.17 1.93% 85,090 -600 -0.0
7.06
12.40
8.80
36 tháng
(2023-02-13) 		1.47 19.79% 501,666 -600 -0.0
6.36
12.40
8.80
60 tháng
(2021-02-22) 		3.14 54.63% 2,351,590 1,013 0.0
5.76
12.40
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
8.34
 4,500 8.89 8.89 8.03 0 200 -0.0
21/06/2022
8.89
 100 9.82 9.82 8.89 0 0 0
20/06/2022
9.82
 0 9.82 9.82 9.82 0 0 0
17/06/2022
9.82
 0 9.82 9.82 9.82 0 0 0
16/06/2022
9.82
 0 9.82 9.82 9.82 0 0 0
15/06/2022
9.82
 0 9.82 9.82 9.82 0 0 0
14/06/2022
9.82
 0 9.82 9.82 9.82 0 0 0
13/06/2022
9.82
 0 9.82 9.82 9.82 0 0 0
10/06/2022
9.82
 100 8.97 9.82 9.82 0 0 0
09/06/2022
8.97
 200 8.50 8.97 8.58 0 0 0
08/06/2022
8.50
 2,600 9.12 9.12 8.26 0 0 0
07/06/2022
9.12
 114 8.42 9.12 9.12 0 0 0
06/06/2022
8.42
 2,900 8.50 8.50 8.19 0 0 0
03/06/2022
8.50
 3,300 8.19 8.50 8.03 0 0 0
02/06/2022
8.19
 4,200 8.50 8.50 8.19 0 0 0
01/06/2022
8.50
 1,100 8.50 8.50 7.95 0 0 0
31/05/2022
8.50
 0 8.50 8.50 8.50 0 0 0
30/05/2022
8.50
 0 8.50 8.50 8.50 0 0 0
27/05/2022
8.50
 9,700 8.50 8.50 8.34 0 0 0
26/05/2022
8.50
 0 8.50 8.50 8.50 0 0 0
25/05/2022
8.50
 5,100 8.58 8.58 8.19 0 0 0
24/05/2022
8.58
 0 8.58 8.58 8.58 0 0 0
23/05/2022
8.58
 0 8.58 8.58 8.58 0 0 0
20/05/2022
8.58
 845 8.58 8.58 8.19 0 0 0
19/05/2022
8.58
 600 8.89 8.89 8.03 0 0 0
18/05/2022
8.89
 0 8.89 8.89 8.89 0 0 0
17/05/2022
8.89
 0 8.89 8.89 8.89 0 0 0
16/05/2022
8.89
 0 8.89 8.89 8.89 0 0 0
13/05/2022
8.89
 0 8.89 8.89 8.89 0 0 0
12/05/2022
8.89
 0 8.89 8.89 8.89 0 0 0
11/05/2022
8.89
 0 8.89 8.89 8.89 0 0 0
10/05/2022
8.89
 0 8.89 8.89 8.89 0 0 0
09/05/2022
8.89
 0 8.89 8.89 8.89 0 0 0
06/05/2022
8.89
 0 8.89 8.89 8.89 0 0 0
05/05/2022
8.89
 400 8.81 8.89 8.73 0 0 0
04/05/2022
8.81
 4,300 8.89 8.89 8.03 0 0 0
29/04/2022
8.89
 0 8.89 8.89 8.89 0 0 0
28/04/2022
8.89
 300 8.89 8.89 8.73 0 0 0
27/04/2022
8.89
 400 8.50 8.89 8.58 0 0 0
26/04/2022
8.50
 1,928 8.42 8.50 8.34 0 0 0
25/04/2022
8.42
 12,400 8.58 8.58 8.42 0 0 0
22/04/2022
8.58
 2,200 8.50 8.58 8.26 0 0 0
21/04/2022
8.50
 4,400 8.42 8.65 8.19 0 0 0
20/04/2022
8.42
 2,200 8.73 8.81 7.87 0 0 0
19/04/2022
8.73
 2,700 8.50 8.89 8.42 0 0 0
18/04/2022
8.50
 10,900 8.81 8.81 8.03 0 0 0
15/04/2022
8.81
 600 9.04 9.04 8.19 0 0 0
14/04/2022
9.04
 6,100 8.26 9.04 8.19 0 0 0
13/04/2022
8.26
 14,350 8.50 8.50 7.72 0 0 0
12/04/2022
8.50
 6,200 9.43 9.43 8.50 0 0 0
08/04/2022
9.43
 26,613 8.97 9.67 8.11 0 0 0
07/04/2022
8.97
 12,802 9.12 9.12 8.26 0 0 0
06/04/2022
9.12
 16,000 8.34 9.12 8.11 0 0 0
05/04/2022
8.34
 23,200 8.97 8.97 8.11 0 0 0
04/04/2022
8.97
 3,491 9.90 9.90 8.97 0 0 0
01/04/2022
9.90
 42,595 9.20 10.06 9.90 0 0 0
31/03/2022
9.20
 44,700 8.42 9.20 8.26 0 0 0
30/03/2022
8.42
 5,400 8.42 8.42 8.42 0 0 0
29/03/2022
8.42
 6,800 7.95 8.42 8.34 0 0 0
28/03/2022
7.95
 12,500 8.34 8.34 7.80 0 0 0
25/03/2022
8.34
 500 8.26 8.34 8.26 0 0 0
24/03/2022
8.26
 10,500 8.42 8.42 8.26 0 0 0
23/03/2022
8.42
 2,600 8.42 8.42 8.26 0 0 0
22/03/2022
8.42
 1,400 8.42 8.42 8.42 0 0 0
21/03/2022
8.42
 3,800 8.26 8.42 8.26 0 0 0
18/03/2022
8.26
 100 8.42 8.42 8.26 0 0 0
17/03/2022
8.42
 4,400 8.42 8.42 8.26 0 0 0
16/03/2022
8.42
 3,200 8.26 8.42 8.26 0 0 0
15/03/2022
8.26
 2,700 8.42 8.42 8.26 0 0 0
14/03/2022
8.42
 14,600 8.34 8.42 8.34 0 0 0
11/03/2022
8.34
 15,700 8.34 8.34 8.19 0 0 0
10/03/2022
8.34
 9,600 8.34 8.34 8.19 0 0 0
09/03/2022
8.34
 300 8.34 8.34 8.34 0 0 0
08/03/2022
8.34
 2,305 8.26 8.34 8.26 0 0 0
07/03/2022
8.26
 11,700 8.42 8.42 8.19 0 0 0
04/03/2022
8.42
 3,530 8.34 8.42 8.19 0 0 0
03/03/2022
8.34
 5,200 8.26 8.34 8.26 0 0 0
02/03/2022: Cổ tức tiền mặt tỉ lệ: 6%
02/03/2022
8.26
 2,200 8.26 8.73 8.26 0 0 0
01/03/2022
8.26
 1,430 8.04 8.63 7.82 0 0 0
28/02/2022
8.04
 3,500 8.04 8.12 8.04 0 0 0
25/02/2022
8.04
 1,700 7.97 8.04 7.90 0 0 0
24/02/2022
7.97
 2,800 7.97 8.19 7.75 0 0 0
23/02/2022
7.97
 1,800 7.60 7.97 7.67 0 0 0
22/02/2022
7.60
 1,165 7.97 7.97 7.60 0 0 0
21/02/2022
7.97
 6,200 8.49 8.49 7.97 0 0 0
18/02/2022
8.49
 11,900 8.26 8.49 7.90 0 0 0
17/02/2022
8.26
 17,800 7.90 8.49 8.04 0 0 0
16/02/2022
7.90
 4,900 7.82 7.90 7.82 0 0 0
15/02/2022
7.82
 5,900 7.75 8.04 7.75 0 0 0
14/02/2022
7.75
 1,100 7.75 7.75 7.67 0 0 0
11/02/2022
7.75
 2,100 7.67 7.75 7.53 0 0 0
10/02/2022
7.67
 0 7.67 7.67 7.67 0 0 0
09/02/2022
7.67
 10,100 7.67 7.67 7.38 0 0 0
08/02/2022
7.67
 6,400 7.67 7.67 7.67 0 0 0
07/02/2022
7.67
 100 7.38 7.67 7.67 0 0 0
28/01/2022
7.38
 900 7.67 7.67 7.38 0 0 0
27/01/2022
7.67
 1,300 7.08 7.67 7.38 0 0 0
26/01/2022
7.08
 0 7.08 7.08 7.08 0 0 0
25/01/2022
7.08
 500 7.67 7.67 7.08 0 0 0
24/01/2022
7.67
 100 7.67 7.67 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |