CTCP Đường Kon Tum (kts)

27.30
-3
(-9.90%)
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) 		-4.40 -12.50% 48,000 0 0
30.30
36.50
30.30
2 tháng
(2025-11-28) 		-6.70 -17.87% 58,800 0 0
30.30
38
30.30
3 tháng
(2025-10-29) 		-10.40 -25.24% 73,200 0 0
30.30
41.20
30.30
6 tháng
(2025-07-31) 		-14.60 -32.16% 133,600 500 0.0
30.30
45.40
30.30
12 tháng
(2025-02-03) 		-14.22 -31.58% 450,101 5,400 0.2
30.30
51
30.30
24 tháng
(2024-02-07) 		-10.89 -26.12% 1,060,223 4,700 0.2
30.30
51
30.30
36 tháng
(2023-02-13) 		14.99 94.84% 3,249,052 -1,200 -0.1
13.60
51
30.30
60 tháng
(2021-02-22) 		14.61 90.22% 7,257,467 -468,290 -9.4
11.59
51
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
16.10
 2,200 15.14 16.10 15.14 0 0 0
21/06/2022
15.14
 4,100 15.81 15.81 15.14 0 0 0
20/06/2022
15.81
 200 15.81 15.81 15.62 0 0 0
17/06/2022
15.81
 600 16.29 16.29 15.81 0 0 0
16/06/2022
16.29
 1,100 16.77 16.77 15.62 0 0 0
15/06/2022
16.77
 6,900 16.77 16.77 15.43 0 0 0
14/06/2022
16.77
 3,200 15.33 16.77 15.33 0 1,000 -0.0
13/06/2022
15.33
 300 16.38 16.38 15.33 0 0 0
10/06/2022
16.38
 200 17.25 17.25 16.38 0 0 0
09/06/2022
17.25
 3,700 16.48 17.25 16.10 2,000 0 0.0
08/06/2022
16.48
 900 17.63 17.63 16.48 0 0 0
07/06/2022
17.63
 3,300 16.57 18.20 17.25 0 0 0
06/06/2022
16.57
 200 17.63 17.63 16.57 0 0 0
03/06/2022
17.63
 2,000 16.29 17.63 16.29 0 0 0
02/06/2022
16.29
 2,500 16.29 16.38 16.29 0 0 0
01/06/2022
16.29
 2,900 17.15 17.15 16.29 0 0 0
31/05/2022
17.15
 0 17.15 17.15 17.15 0 0 0
30/05/2022
17.15
 0 17.15 17.15 17.15 0 0 0
27/05/2022
17.15
 4,700 17.53 17.72 17.15 0 0 0
26/05/2022
17.53
 100 17.15 17.53 17.53 0 0 0
25/05/2022
17.15
 5,800 17.05 17.25 17.05 0 0 0
24/05/2022
17.05
 100 16.96 17.05 17.05 0 0 0
23/05/2022
16.96
 0 16.96 16.96 16.96 0 0 0
20/05/2022
16.96
 6,000 16.77 16.96 16.86 0 0 0
19/05/2022
16.77
 1,600 16.96 16.96 15.62 0 0 0
18/05/2022
16.96
 0 16.96 16.96 16.96 0 0 0
17/05/2022
16.96
 4,300 16.48 16.96 16.96 0 0 0
16/05/2022
16.48
 0 16.48 16.48 16.48 0 0 0
13/05/2022
16.48
 33,400 17.34 17.34 16.10 0 0 0
12/05/2022
17.34
 1,900 18.20 18.20 17.34 0 0 0
11/05/2022
18.20
 3,200 19.07 19.07 17.34 0 0 0
10/05/2022
19.07
 1,600 19.64 19.64 18.30 0 0 0
09/05/2022
19.64
 2,000 19.83 19.83 19.16 0 0 0
06/05/2022
19.83
 300 19.93 19.93 19.83 0 0 0
05/05/2022
19.93
 3,300 18.59 19.93 19.07 0 0 0
04/05/2022
18.59
 600 18.68 18.68 18.59 0 0 0
29/04/2022
18.68
 200 19.74 19.74 18.68 0 0 0
28/04/2022
19.74
 2,100 20.12 20.12 19.64 0 0 0
27/04/2022
20.12
 200 19.74 20.12 19.16 0 0 0
26/04/2022
19.74
 1,100 19.93 19.93 19.74 0 0 0
25/04/2022
19.93
 4,300 19.83 19.93 18.20 0 0 0
22/04/2022
19.83
 1,300 19.16 19.83 17.72 0 0 0
21/04/2022
19.16
 2,400 20.31 20.31 19.07 0 0 0
20/04/2022
20.31
 1,100 20.31 20.31 19.74 0 0 0
19/04/2022
20.31
 8,200 19.93 21.37 20.31 0 0 0
18/04/2022
19.93
 5,300 20.98 21.08 19.64 0 0 0
15/04/2022
20.98
 7,800 20.89 21.08 20.89 0 0 0
14/04/2022
20.89
 12,000 20.12 21.08 20.60 0 0 0
13/04/2022
20.12
 5,900 19.64 20.50 19.64 0 0 0
12/04/2022
19.64
 3,200 20.12 20.12 19.64 0 0 0
08/04/2022
20.12
 6,400 19.93 20.12 19.93 0 0 0
07/04/2022
19.93
 104 19.64 19.93 19.93 0 0 0
06/04/2022
19.64
 700 20.89 20.89 19.64 0 0 0
05/04/2022
20.89
 3,400 20.12 20.89 20.12 0 0 0
04/04/2022
20.12
 15,000 19.45 20.60 19.93 0 0 0
01/04/2022
19.45
 6,300 20.02 20.02 19.35 0 1,000 -0.0
31/03/2022
20.02
 8,600 20.41 20.41 19.83 0 0 0
30/03/2022
20.41
 1,550 21.56 21.56 20.31 0 0 0
29/03/2022
21.56
 4,100 21.08 21.56 20.98 0 0 0
28/03/2022
21.08
 58,400 20.12 22.04 20.22 0 1,000 -0.0
25/03/2022
20.12
 4,629 20.31 20.89 20.12 0 0 0
24/03/2022
20.31
 700 20.31 20.31 19.45 0 0 0
23/03/2022
20.31
 730 20.41 20.41 19.45 0 0 0
22/03/2022
20.41
 9,660 19.74 20.50 19.54 0 1,000 -0.0
21/03/2022
19.74
 4,100 19.16 19.74 19.54 0 0 0
18/03/2022
19.16
 4,400 19.26 20.02 19.07 0 0 0
17/03/2022
19.26
 5,700 20.69 20.69 19.26 2,000 0 0.0
16/03/2022
20.69
 7,000 19.45 20.98 18.68 0 1,000 -0.0
15/03/2022
19.45
 2,900 19.93 20.89 19.45 0 0 0
14/03/2022
19.93
 4,000 20.89 21.56 18.97 0 0 0
11/03/2022
20.89
 14,400 20.89 20.89 20.12 0 0 0
10/03/2022
20.89
 5,100 20.50 21.27 20.12 0 0 0
09/03/2022
20.50
 19,000 19.07 20.50 19.07 2,000 0 0.0
08/03/2022
19.07
 16,000 21.08 22.90 19.07 0 0 0
07/03/2022
21.08
 14,409 21.56 22.99 21.08 0 0 0
04/03/2022
21.56
 13,920 21.08 22.61 20.89 500 0 0.0
03/03/2022
21.08
 44,400 19.16 21.08 19.07 700 0 0.0
02/03/2022
19.16
 7,700 18.01 19.45 18.01 0 0 0
01/03/2022
18.01
 3,501 18.01 18.20 18.01 0 0 0
28/02/2022
18.01
 3,000 17.72 18.30 17.92 0 0 0
25/02/2022
17.72
 5,400 17.72 17.72 17.34 0 0 0
24/02/2022
17.72
 10,200 18.11 18.11 17.72 0 0 0
23/02/2022
18.11
 1,100 17.25 18.11 17.34 0 0 0
22/02/2022
17.25
 6,900 17.72 17.72 17.25 0 0 0
21/02/2022
17.72
 8,200 18.20 18.20 17.34 0 0 0
18/02/2022
18.20
 2,400 18.01 18.20 18.01 0 0 0
17/02/2022
18.01
 2,600 17.72 18.11 18.01 0 0 0
16/02/2022
17.72
 7,100 19.07 19.07 17.72 0 0 0
15/02/2022
19.07
 1,200 18.68 19.07 18.68 0 0 0
14/02/2022
18.68
 700 18.87 18.87 18.68 0 0 0
11/02/2022
18.87
 2,100 18.40 20.12 18.20 0 0 0
10/02/2022
18.40
 1,200 18.68 18.97 18.30 0 0 0
09/02/2022
18.68
 200 18.20 18.68 18.40 0 0 0
08/02/2022
18.20
 8,500 18.20 18.59 17.63 0 0 0
07/02/2022
18.20
 6,300 18.40 18.40 16.86 0 5,000 -0.1
28/01/2022
18.40
 600 18.49 18.49 16.86 0 0 0
27/01/2022
18.49
 600 18.11 18.49 17.53 0 0 0
26/01/2022
18.11
 3,700 18.87 18.87 17.92 0 0 0
25/01/2022
18.87
 2,100 17.53 19.07 17.25 0 0 0
24/01/2022
17.53
 1,800 18.97 18.97 17.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |