CTCP Kim Khí Thăng Long (ktl)

24.20
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) 		0.90 3.91% 75,900 0 0
18.60
25
24.20
2 tháng
(2025-11-28) 		3.90 19.50% 132,100 0 0
18.60
27.50
24.20
3 tháng
(2025-10-29) 		3.90 19.50% 135,600 0 0
17.50
27.50
24.20
6 tháng
(2025-07-31) 		-1.79 -6.96% 141,100 0 0
17.50
29.17
24.20
12 tháng
(2025-02-03) 		5.94 33.05% 149,800 0 0
15.65
29.17
24.20
24 tháng
(2024-02-07) 		-3.22 -11.87% 223,314 0 0
14.49
29.17
24.20
36 tháng
(2023-02-13) 		-20.18 -45.78% 368,154 0 0
14.49
60.15
24.20
60 tháng
(2021-02-22) 		1.96 8.95% 582,462 0 0
14.49
60.15
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
23.14
 0 23.14 23.14 23.14 0 0 0
21/06/2022
21.41
 300 26.60 26.60 21.41 0 0 0
20/06/2022
23.23
 100 23.23 23.23 23.23 0 0 0
17/06/2022
27.24
 0 27.24 27.24 27.24 0 0 0
16/06/2022
23.23
 200 31.15 31.15 23.23 0 0 0
15/06/2022
27.33
 0 27.33 27.33 27.33 0 0 0
14/06/2022
27.33
 0 27.33 27.33 27.33 0 0 0
13/06/2022
27.33
 0 27.33 27.33 27.33 0 0 0
10/06/2022
27.33
 0 27.33 27.33 27.33 0 0 0
09/06/2022
27.33
 0 27.33 27.33 27.33 0 0 0
08/06/2022
27.33
 100 27.33 27.33 27.33 0 0 0
07/06/2022
22.23
 300 27.24 27.24 22.23 0 0 0
06/06/2022
26.05
 0 26.05 26.05 26.05 0 0 0
03/06/2022
26.05
 0 26.05 26.05 26.05 0 0 0
02/06/2022
26.05
 100 26.05 26.05 26.05 0 0 0
01/06/2022
22.77
 100 22.77 22.77 22.77 0 0 0
31/05/2022
20.04
 1,600 18.95 20.04 18.95 0 0 0
30/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
27/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
26/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
25/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
24/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
23/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
20/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
19/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
18/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
17/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
16/05/2022
18.86
 2,700 19.04 19.04 18.86 0 0 0
13/05/2022
18.77
 2,000 18.77 18.77 18.77 0 0 0
12/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
11/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
10/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
09/05/2022
20.04
 1,000 20.04 20.04 20.04 0 0 0
06/05/2022
21.86
 0 21.86 21.86 21.86 0 0 0
05/05/2022
21.86
 0 21.86 21.86 21.86 0 0 0
04/05/2022
21.86
 0 21.86 21.86 21.86 0 0 0
29/04/2022
21.86
 1,100 21.50 21.86 21.50 0 0 0
28/04/2022
21.41
 0 21.41 21.41 21.41 0 0 0
27/04/2022
21.41
 2,000 21.41 21.41 21.41 0 0 0
26/04/2022
21.32
 0 21.32 21.32 21.32 0 0 0
25/04/2022
21.41
 500 20.95 21.41 20.95 0 0 0
22/04/2022
21.59
 0 21.59 21.59 21.59 0 0 0
21/04/2022
21.59
 0 21.59 21.59 21.59 0 0 0
20/04/2022
21.59
 0 21.59 21.59 21.59 0 0 0
19/04/2022
21.86
 1,700 21.22 21.86 21.22 0 0 0
18/04/2022
21.22
 200 21.22 21.22 21.22 0 0 0
15/04/2022
21.22
 0 21.22 21.22 21.22 0 0 0
14/04/2022
21.22
 100 21.22 21.22 21.22 0 0 0
13/04/2022
21.13
 0 21.13 21.13 21.13 0 0 0
12/04/2022
21.13
 100 21.13 21.13 21.13 0 0 0
08/04/2022
21.13
 0 21.13 21.13 21.13 0 0 0
07/04/2022
21.13
 200 21.13 21.13 21.13 0 0 0
06/04/2022
24.78
 200 21.13 24.78 24.78 0 0 0
05/04/2022
24.69
 200 24.78 24.78 24.69 0 0 0
04/04/2022
24.96
 400 27.42 27.42 24.96 0 0 0
01/04/2022
27.42
 600 29.15 36.89 27.42 0 0 0
31/03/2022
32.79
 600 32.79 32.79 29.24 0 0 0
30/03/2022
29.24
 115 29.24 29.24 29.24 0 0 0
29/03/2022
25.51
 100 25.51 25.51 25.51 0 0 0
28/03/2022
22.50
 0 22.50 22.50 22.50 0 0 0
25/03/2022
22.50
 0 22.50 22.50 22.50 0 0 0
24/03/2022
22.50
 0 22.50 22.50 22.50 0 0 0
23/03/2022
22.50
 0 22.50 22.50 22.50 0 0 0
22/03/2022
20.04
 3,800 22.59 22.59 20.04 0 0 0
21/03/2022
20.50
 22,500 22.77 22.77 20.50 0 0 0
18/03/2022
23.68
 300 18.13 23.68 18.13 0 0 0
17/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
16/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
15/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
14/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
11/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
10/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
09/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
08/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
07/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
04/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
03/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
02/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
01/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
28/02/2022
21.13
 0 21.13 21.13 21.13 0 0 0
25/02/2022
21.13
 0 21.13 21.13 21.13 0 0 0
24/02/2022
21.13
 0 21.13 21.13 21.13 0 0 0
23/02/2022
21.13
 300 21.13 21.13 21.13 0 0 0
22/02/2022
23.14
 4,462 23.14 31.15 23.14 0 0 0
21/02/2022
27.15
 200 27.15 27.15 27.15 0 0 0
18/02/2022
23.68
 0 23.68 23.68 23.68 0 0 0
17/02/2022
23.68
 0 23.68 23.68 23.68 0 0 0
16/02/2022
23.68
 0 23.68 23.68 23.68 0 0 0
15/02/2022
20.31
 400 26.96 26.96 20.31 0 0 0
14/02/2022
23.59
 100 23.59 23.59 23.59 0 0 0
11/02/2022
21.95
 0 21.95 21.95 21.95 0 0 0
10/02/2022
21.95
 0 21.95 21.95 21.95 0 0 0
09/02/2022
21.95
 0 21.95 21.95 21.95 0 0 0
08/02/2022
21.95
 0 21.95 21.95 21.95 0 0 0
07/02/2022
20.04
 300 25.87 25.87 20.04 0 0 0
28/01/2022
20.50
 200 24.50 24.50 20.50 0 0 0
27/01/2022
23.41
 100 23.41 23.41 23.41 0 0 0
26/01/2022
23.14
 0 23.14 23.14 23.14 0 0 0
25/01/2022
23.14
 100 23.14 23.14 23.14 0 0 0
24/01/2022
20.04
 300 26.14 26.14 20.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |