CTCP Công nghiệp Tung Kuang (tku)

14
0.70
(5.26%)
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
(2025-11-05) 		-0.10 -0.75% 26,100 -200 -0.0
13.10
14.60
14
2 tháng
(2025-10-06) 		-0.20 -1.48% 50,900 -100 -0.0
13.10
15.40
14
3 tháng
(2025-09-08) 		-0.07 -0.52% 80,800 -5,100 -0.1
12.50
15.40
14
6 tháng
(2025-06-09) 		-1.80 -11.93% 172,500 -6,600 -0.1
12.02
15.40
14
12 tháng
(2024-12-10) 		-0.94 -6.57% 219,695 -7,613 -0.1
12.02
17.41
14
24 tháng
(2023-12-18) 		3.30 32.96% 421,609 86,986 1.2
10
17.41
14
36 tháng
(2022-12-21) 		2.97 28.77% 605,969 150,852 1.9
9.33
17.41
14
60 tháng
(2020-12-31) 		6.61 98.75% 3,911,469 244,905 4.4
6.69
28.83
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
17.62
 14 17.62 17.62 17.62 0 0 0
29/04/2022
17.62
 1,601 18.41 18.41 16.61 0 200 -0.0
28/04/2022
18.41
 300 17.26 18.41 17.26 0 0 0
27/04/2022
17.26
 100 15.96 17.26 17.26 0 0 0
26/04/2022
15.96
 16,300 14.51 15.96 13.07 5,500 0 0.1
25/04/2022
14.51
 8,100 16.10 16.10 14.51 200 0 0.0
22/04/2022
16.10
 34,900 17.84 19.35 16.10 20,000 0 0.5
21/04/2022
17.84
 10,100 19.79 19.79 17.84 800 0 0.0
20/04/2022
19.79
 1,600 19.79 19.79 19.79 0 0 0
19/04/2022
19.79
 1,200 19.86 19.93 19.79 0 0 0
18/04/2022
19.86
 7,700 21.09 21.81 19.57 0 0 0
15/04/2022
21.09
 900 19.93 21.09 20.22 0 0 0
14/04/2022
19.93
 600 20.58 20.58 19.86 0 0 0
13/04/2022
20.58
 18,600 20.51 20.80 20.36 0 500 -0.0
12/04/2022
20.51
 1,243 20.36 20.51 20.00 0 800 -0.0
08/04/2022
20.36
 7,746 20.51 20.58 20.07 0 100 -0.0
07/04/2022
20.51
 8,100 20.80 20.80 20.51 0 0 0
06/04/2022
20.80
 3,000 20.80 20.80 20.44 0 300 -0.0
05/04/2022
20.80
 10,500 20.36 20.80 20.22 0 0 0
04/04/2022
20.36
 6,500 20.36 20.58 20.36 500 800 -0.0
01/04/2022
20.36
 4,800 20.22 20.44 20.22 0 0 0
31/03/2022
20.22
 2,900 20.51 20.51 20.22 0 100 -0.0
30/03/2022
20.51
 6,780 20.36 20.51 20.22 0 80 -0.0
29/03/2022
20.36
 4,101 20.65 20.65 20.22 300 0 0.0
28/03/2022
20.65
 4,940 21.09 21.09 20.51 140 0 0.0
25/03/2022
21.09
 1,219 21.30 21.30 21.01 0 700 -0.0
24/03/2022
21.30
 7,917 20.29 21.30 20.65 17 100 -0.0
23/03/2022
20.29
 14,303 20.65 20.72 20.29 1,703 100 0.0
22/03/2022
20.65
 22,422 20.72 20.87 20.58 0 0 0
21/03/2022
20.72
 14,300 20.94 21.01 20.29 500 1,000 -0.0
18/03/2022
20.94
 7,581 21.01 21.30 20.80 100 0 0.0
17/03/2022
21.01
 10,600 21.16 21.45 20.58 0 0 0
16/03/2022
21.16
 5,800 21.52 21.52 20.72 200 0 0.0
15/03/2022
21.52
 16,300 21.66 21.66 20.44 500 0 0.0
14/03/2022
21.66
 21,960 22.46 22.46 20.94 0 0 0
11/03/2022
22.46
 19,823 23.25 23.47 21.52 0 0 0
10/03/2022
23.25
 11,357 22.96 24.19 21.30 0 0 0
09/03/2022
22.96
 19,423 24.33 24.70 22.02 0 0 0
08/03/2022
24.33
 15,721 24.70 24.70 23.11 0 400 -0.0
07/03/2022
24.70
 38,377 23.61 25.56 23.83 0 5,800 -0.2
04/03/2022
23.61
 28,221 22.96 23.83 22.96 0 1,000 -0.0
03/03/2022
22.96
 15,606 22.02 23.25 22.02 100 0 0.0
02/03/2022
22.02
 14,424 22.53 22.53 20.58 0 0 0
01/03/2022
22.53
 13,886 23.61 24.19 22.53 800 900 -0.0
28/02/2022
23.61
 37,023 22.24 24.41 22.24 0 400 -0.0
25/02/2022
22.24
 57,694 20.22 22.24 20.80 100 0 0.0
24/02/2022
20.22
 10,581 19.93 20.87 19.86 1,200 0 0.0
23/02/2022
19.93
 31,220 19.57 21.52 19.86 21,700 8,600 0.4
22/02/2022
19.57
 6,401 19.86 20.58 19.21 3,000 0 0.1
21/02/2022
19.86
 6,900 20.15 20.15 19.14 4,000 0 0.1
18/02/2022
20.15
 2,880 20.94 20.94 19.21 200 0 0.0
17/02/2022
20.94
 1,900 20.80 20.94 20.22 0 0 0
16/02/2022
20.80
 300 20.94 20.94 19.21 0 0 0
15/02/2022
20.94
 1,300 21.09 21.09 18.99 100 0 0.0
14/02/2022
21.09
 0 21.09 21.09 21.09 0 0 0
11/02/2022
21.09
 5,801 22.02 22.02 20.94 600 1,000 -0.0
10/02/2022
22.02
 7,100 20.94 22.53 20.94 100 0 0.0
09/02/2022
20.94
 3,200 19.42 20.94 19.42 0 300 -0.0
08/02/2022
19.42
 2,003 18.77 19.50 18.70 0 0 0
07/02/2022
18.77
 2,800 18.05 18.77 18.34 1,400 0 0.0
28/01/2022
18.05
 800 18.05 18.05 18.05 0 200 -0.0
27/01/2022
18.05
 600 18.05 18.41 18.05 400 0 0.0
26/01/2022
18.05
 2,400 18.05 18.05 18.05 1,000 0 0.0
25/01/2022
18.05
 5,200 18.41 18.41 16.61 0 0 0
24/01/2022
18.41
 2,600 19.50 19.50 18.20 0 0 0
21/01/2022
19.50
 2,800 19.50 19.50 17.76 700 1,400 -0.0
20/01/2022
19.50
 3,400 20.15 20.15 19.50 600 0 0.0
19/01/2022
20.15
 1,600 20.15 20.15 19.50 1,200 0 0.0
18/01/2022
20.15
 1,200 20.58 20.58 19.50 200 0 0.0
17/01/2022
20.58
 2,200 22.02 22.02 20.22 200 0 0.0
14/01/2022
22.02
 0 22.02 22.02 22.02 0 0 0
13/01/2022
22.02
 700 20.94 22.02 21.59 700 0 0.0
12/01/2022
20.94
 5,900 20.07 20.94 19.50 1,000 0 0.0
11/01/2022
20.07
 5,500 20.94 20.94 20.07 2,000 0 0.1
10/01/2022
20.94
 4,000 21.09 21.09 20.94 3,000 600 0.1
07/01/2022
21.09
 7,600 21.09 21.16 20.58 100 0 0.0
06/01/2022
21.09
 2,600 21.30 21.30 21.09 0 0 0
05/01/2022
21.30
 5,800 20.94 21.66 20.94 0 0 0
04/01/2022
20.94
 11,000 20.94 21.66 20.44 3,500 0 0.1
31/12/2021
20.94
 7,637 21.95 21.95 20.94 0 300 -0.0
30/12/2021
21.95
 3,618 22.02 22.02 21.59 0 0 0
29/12/2021
22.02
 1,102 22.75 22.75 21.66 0 0 0
28/12/2021
22.75
 1,520 22.67 23.11 21.66 0 0 0
27/12/2021
22.67
 2,525 21.81 22.75 21.66 900 0 0.0
24/12/2021
21.81
 9,632 23.18 23.68 21.81 1,600 0 0.1
23/12/2021
23.18
 24,275 22.75 23.18 21.66 13,300 1,500 0.4
22/12/2021
22.75
 13,000 22.38 23.83 22.38 4,900 300 0.1
21/12/2021
22.38
 4,145 23.40 23.40 21.66 1,300 0 0.0
20/12/2021
23.40
 62,905 21.30 23.40 21.23 11,800 9,100 0.1
17/12/2021
21.30
 26,452 20.87 21.30 19.57 1,100 0 0.0
16/12/2021
20.87
 5,100 20.72 20.87 19.57 0 0 0
15/12/2021
20.72
 3,100 20.94 20.94 19.35 0 100 -0.0
14/12/2021
20.94
 21,701 20.15 21.88 20.15 100 700 -0.0
13/12/2021
20.15
 7,500 20.51 20.51 20.15 100 0 0.0
10/12/2021
20.51
 4,851 20.65 20.65 20.00 100 0 0.0
09/12/2021
20.65
 3,100 20.58 20.87 20.58 400 0 0.0
08/12/2021
20.58
 9,010 21.16 23.25 19.14 100 0 0.0
07/12/2021
21.16
 6,001 22.02 22.24 20.22 200 0 0.0
06/12/2021
22.02
 8,800 24.05 24.05 22.02 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
24.05
 14,000 27.73 27.73 20.94 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |