CTCP Kim Khí KKC (kkc)

6.70
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
(2025-11-05) 		0.20 3.08% 10,300 800 0.0
5.40
6.70
6.70
2 tháng
(2025-10-06) 		0 0% 16,500 100 0.0
5.40
7.10
6.70
3 tháng
(2025-09-08) 		-1.60 -19.28% 19,700 100 0.0
5.40
8.50
6.70
6 tháng
(2025-06-09) 		0.80 13.56% 84,800 2,500 0.0
5.40
8.50
6.70
12 tháng
(2024-12-10) 		0.30 4.69% 223,224 -6,700 -0.0
5.40
8.50
6.70
24 tháng
(2023-12-18) 		0.90 15.52% 827,108 -208,368 -1.2
4.40
8.70
6.70
36 tháng
(2022-12-21) 		0.80 13.56% 940,065 -205,778 -1.2
4.40
8.80
6.70
60 tháng
(2020-12-31) 		0.29 4.45% 12,594,647 -464,237 -6.6
4.40
31.58
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
23.46
 0 23.46 23.46 23.46 0 0 0
01/12/2021
23.46
 100 22.56 23.46 23.46 0 0 0
30/11/2021
22.56
 7,500 23.46 23.46 22.56 0 0 0
29/11/2021
23.46
 400 23.82 23.82 22.83 0 0 0
26/11/2021
23.82
 0 23.82 23.82 23.82 0 0 0
25/11/2021
23.82
 3,933 23.28 23.82 23.37 0 0 0
24/11/2021
23.28
 301 22.56 23.28 22.56 0 0 0
23/11/2021
22.56
 200 22.38 22.56 22.38 0 0 0
22/11/2021
22.38
 2,101 22.65 22.65 22.38 0 0 0
19/11/2021
22.65
 1,900 23.73 23.73 22.65 0 1,400 -0.0
18/11/2021
23.73
 600 23.82 23.82 23.01 0 0 0
17/11/2021
23.82
 101 23.82 23.82 23.82 0 0 0
16/11/2021
23.82
 633 24.18 24.36 23.82 0 0 0
15/11/2021
24.18
 3,410 24.73 24.73 22.65 0 0 0
12/11/2021
24.73
 1,401 25.27 25.27 23.46 0 0 0
11/11/2021
25.27
 300 25.63 25.63 24.00 0 0 0
10/11/2021
25.63
 300 25.72 25.72 25.63 0 0 0
09/11/2021
25.72
 7,100 23.46 25.72 23.64 0 0 0
08/11/2021
23.46
 11,810 22.74 23.46 22.56 3,200 5,000 -0.0
05/11/2021
22.74
 200 22.83 22.83 22.74 0 0 0
04/11/2021
22.83
 3,200 22.83 22.92 22.74 0 2,500 -0.1
03/11/2021
22.83
 1,400 22.74 22.83 22.74 0 0 0
02/11/2021
22.74
 2,102 23.19 23.19 22.74 0 0 0
01/11/2021
23.19
 7,226 23.01 23.19 22.74 0 0 0
29/10/2021
23.01
 1,400 23.01 23.01 23.01 1,400 0 0.0
28/10/2021
23.01
 1,000 22.83 23.01 22.56 400 0 0.0
27/10/2021
22.83
 2,200 22.74 22.83 22.56 2,000 200 0.0
26/10/2021
22.74
 7,800 22.92 23.28 22.74 0 0 0
25/10/2021
22.92
 1,100 23.46 24.18 22.92 100 0 0.0
22/10/2021
23.46
 0 23.46 23.46 23.46 0 0 0
21/10/2021
23.46
 600 23.46 23.46 23.46 0 0 0
20/10/2021
23.46
 800 23.46 23.46 23.46 0 0 0
19/10/2021
23.46
 300 23.64 23.64 23.46 0 0 0
18/10/2021
23.64
 2,900 23.73 23.73 23.55 0 1,300 0
15/10/2021
23.73
 2,400 25.09 25.09 23.46 0 1,300 -0.0
14/10/2021
25.09
 0 25.09 25.09 25.09 0 0 0
13/10/2021
25.09
 600 25.09 25.09 25.09 0 0 0
12/10/2021
25.09
 100 25.09 25.09 25.09 100 0 0.0
11/10/2021
25.09
 1,700 24.63 25.09 22.65 0 200 -0.0
08/10/2021
24.63
 0 24.63 24.63 24.63 0 0 0
07/10/2021
24.63
 900 24.82 24.82 24.54 0 0 0
06/10/2021
24.82
 100 25.09 25.09 24.82 0 0 0
05/10/2021
25.09
 800 24.36 25.27 24.18 0 0 0
04/10/2021
24.36
 0 24.36 24.36 24.36 0 0 0
01/10/2021
24.36
 2,600 24.27 24.36 23.01 0 0 0
30/09/2021
24.27
 1,826 24.27 24.27 24.27 0 0 0
29/09/2021
24.27
 1,500 24.18 24.27 24.27 0 0 0
28/09/2021
24.18
 1,500 25.45 25.45 24.18 0 0 0
27/09/2021
25.45
 1,300 25.45 25.45 25.18 0 0 0
24/09/2021
25.45
 1,800 25.63 25.63 23.82 0 0 0
23/09/2021
25.63
 0 25.63 25.63 25.63 0 0 0
22/09/2021
25.63
 701 24.18 25.63 23.73 0 0 0
21/09/2021
24.18
 2,800 24.09 24.18 24.18 0 0 0
20/09/2021
24.09
 3,500 23.46 24.09 23.01 0 0 0
17/09/2021
23.46
 2,800 23.91 23.91 23.46 0 0 0
16/09/2021
23.91
 1,100 24.09 24.27 23.91 0 0 0
15/09/2021
24.09
 500 24.09 24.09 24.09 500 0 0.0
14/09/2021
24.09
 1,900 24.36 24.36 22.92 0 0 0
13/09/2021
24.36
 200 24.82 24.82 24.36 0 0 0
10/09/2021
24.82
 0 24.82 24.82 24.82 0 0 0
09/09/2021
24.82
 3,500 23.82 25.18 23.82 0 0 0
08/09/2021
23.82
 1,900 24.82 24.82 23.73 0 0 0
07/09/2021
24.82
 3,300 24.63 24.82 23.64 1,100 0 0.0
06/09/2021
24.63
 4,700 25.27 25.27 23.91 0 0 0
01/09/2021
25.27
 5,100 26.17 26.17 25.27 0 0 0
31/08/2021
26.17
 3,601 23.82 26.17 23.82 0 0 0
30/08/2021
23.82
 3,630 21.75 23.82 21.75 0 600 -0.0
27/08/2021
21.75
 12,000 23.64 23.64 21.75 0 0 0
26/08/2021
23.64
 400 25.54 25.54 23.64 0 0 0
25/08/2021
25.54
 500 26.80 26.80 25.27 0 100 -0.0
24/08/2021
26.80
 2,700 27.97 27.97 25.27 0 0 0
23/08/2021
27.97
 1,500 28.70 28.70 26.26 0 0 0
20/08/2021
28.70
 0 28.70 28.70 28.70 0 0 0
19/08/2021
28.70
 300 28.70 28.70 28.70 0 0 0
18/08/2021
28.70
 100 28.88 28.88 28.70 0 0 0
17/08/2021
28.88
 100 28.88 28.88 28.88 0 0 0
16/08/2021
28.88
 1,700 27.07 28.88 27.07 0 100 -0.0
13/08/2021
27.07
 700 27.52 29.24 27.07 100 0 0.0
12/08/2021
27.52
 1,500 29.69 29.69 27.52 0 0 0
11/08/2021
29.69
 2,700 27.88 29.78 27.88 0 0 0
10/08/2021
27.88
 4,306 30.23 30.23 27.52 200 0 0.0
09/08/2021
30.23
 0 30.23 30.23 30.23 0 0 0
06/08/2021
30.23
 100 29.69 30.23 30.23 0 0 0
05/08/2021
29.69
 6,500 28.88 30.23 26.26 0 0 0
04/08/2021
28.88
 11,100 31.58 31.58 28.42 1,000 100 0.0
03/08/2021
31.58
 400 30.05 31.58 30.05 0 0 0
02/08/2021
30.05
 0 30.05 30.05 30.05 0 0 0
30/07/2021
30.05
 500 30.23 30.23 28.15 0 0 0
29/07/2021
30.23
 13,500 31.58 31.58 29.33 4,000 0 0.1
28/07/2021
31.58
 63,010 29.78 31.58 27.79 0 1,300 -0.0
27/07/2021
29.78
 31,300 28.70 29.78 28.15 0 0 0
26/07/2021
28.70
 9,600 27.61 28.70 26.08 0 3,000 -0.1
23/07/2021
27.61
 14,010 25.27 27.79 25.18 0 0 0
22/07/2021
25.27
 23,512 26.62 27.52 25.27 0 1,000 -0.0
21/07/2021
26.62
 2,000 26.89 27.07 26.26 0 0 0
20/07/2021
26.89
 1,800 25.99 27.07 26.62 900 0 0.0
19/07/2021
25.99
 23,704 24.36 25.99 24.63 0 0 0
16/07/2021
24.36
 1,500 25.00 25.00 23.01 0 0 0
15/07/2021
25.00
 2,100 25.00 25.00 23.01 0 0 0
14/07/2021
25.00
 10,300 22.83 25.00 21.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |