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)
21/01/2022
22.77
 1,000 22.77 22.77 22.77 0 0 0
20/01/2022
20.95
 600 24.50 24.50 20.95 0 0 0
19/01/2022
24.41
 300 24.50 24.50 20.95 0 0 0
18/01/2022
25.14
 300 25.14 25.14 21.86 0 0 0
17/01/2022
21.95
 300 21.95 21.95 21.95 0 0 0
14/01/2022
19.13
 2,320 19.13 19.13 19.13 0 0 0
13/01/2022
21.95
 0 21.95 21.95 21.95 0 0 0
12/01/2022
21.95
 0 21.95 21.95 21.95 0 0 0
11/01/2022
21.95
 0 21.95 21.95 21.95 0 0 0
10/01/2022
21.95
 0 21.95 21.95 21.95 0 0 0
07/01/2022
21.95
 0 21.95 21.95 21.95 0 0 0
06/01/2022
21.95
 5,042 21.95 21.95 21.95 0 0 0
05/01/2022
21.86
 500 21.86 21.86 21.86 0 0 0
04/01/2022
25.69
 600 24.78 25.69 24.78 0 0 0
31/12/2021
29.15
 200 29.15 29.15 29.15 0 0 0
30/12/2021
26.14
 100 26.14 26.14 26.14 0 0 0
29/12/2021
25.32
 0 25.32 25.32 25.32 0 0 0
28/12/2021
25.32
 100 25.32 25.32 25.32 0 0 0
27/12/2021
22.14
 0 22.14 22.14 22.14 0 0 0
24/12/2021
22.14
 100 22.14 22.14 22.14 0 0 0
23/12/2021
19.31
 0 19.31 19.31 19.31 0 0 0
22/12/2021
19.31
 0 19.31 19.31 19.31 0 0 0
21/12/2021
19.31
 0 19.31 19.31 19.31 0 0 0
20/12/2021
19.31
 0 19.31 19.31 19.31 0 0 0
17/12/2021
19.31
 0 19.31 19.31 19.31 0 0 0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 8.074%
16/12/2021
19.31
 1 19.31 19.31 19.31 0 0 0
15/12/2021
19.31
 0 19.31 19.31 19.31 0 0 0
14/12/2021
19.31
 0 19.31 19.31 19.31 0 0 0
13/12/2021
19.31
 1,000 19.31 19.31 19.31 0 0 0
10/12/2021
21.24
 100 21.24 21.24 21.24 0 0 0
09/12/2021
24.04
 14,501 24.04 24.04 21.15 0 0 0
08/12/2021
20.97
 500 20.97 20.97 20.97 0 0 0
07/12/2021
23.60
 0 23.60 23.60 23.60 0 0 0
06/12/2021
23.60
 0 23.60 23.60 23.60 0 0 0
03/12/2021
23.60
 0 23.60 23.60 23.60 0 0 0
02/12/2021
23.60
 0 23.60 23.60 23.60 0 0 0
01/12/2021
23.78
 12,700 23.78 23.78 20.80 0 0 0
30/11/2021
20.71
 500 20.71 20.71 20.71 0 0 0
29/11/2021
23.69
 0 23.69 23.69 23.69 0 0 0
26/11/2021
23.69
 0 23.69 23.69 23.69 0 0 0
25/11/2021
23.69
 0 23.69 23.69 23.69 0 0 0
24/11/2021
23.69
 0 23.69 23.69 23.69 0 0 0
23/11/2021
23.69
 0 23.69 23.69 23.69 0 0 0
22/11/2021
23.69
 0 23.69 23.69 23.69 0 0 0
19/11/2021
23.69
 1,700 23.69 23.69 23.69 0 0 0
18/11/2021
23.69
 0 23.69 23.69 23.69 0 0 0
17/11/2021
23.69
 1,500 23.69 23.69 23.69 0 0 0
16/11/2021
21.94
 0 21.94 21.94 21.94 0 0 0
15/11/2021
21.94
 0 21.94 21.94 21.94 0 0 0
12/11/2021
21.94
 0 21.94 21.94 21.94 0 0 0
11/11/2021
21.94
 0 21.94 21.94 21.94 0 0 0
10/11/2021
21.94
 0 21.94 21.94 21.94 0 0 0
09/11/2021
21.94
 0 21.94 21.94 21.94 0 0 0
08/11/2021
21.94
 0 21.94 21.94 21.94 0 0 0
05/11/2021
21.94
 0 21.94 21.94 21.94 0 0 0
04/11/2021
21.94
 0 21.94 21.94 21.94 0 0 0
03/11/2021
21.94
 300 21.94 21.94 21.94 0 0 0
02/11/2021
20.62
 0 20.62 20.62 20.62 0 0 0
01/11/2021
20.62
 0 20.62 20.62 20.62 0 0 0
29/10/2021
20.62
 0 20.62 20.62 20.62 0 0 0
28/10/2021
20.62
 0 20.62 20.62 20.62 0 0 0
27/10/2021
20.62
 1 20.62 20.62 20.62 0 0 0
26/10/2021
20.62
 0 20.62 20.62 20.62 0 0 0
25/10/2021
20.62
 0 20.62 20.62 20.62 0 0 0
22/10/2021
20.62
 0 20.62 20.62 20.62 0 0 0
21/10/2021
20.62
 0 20.62 20.62 20.62 0 0 0
20/10/2021
20.62
 800 20.62 20.62 20.62 0 0 0
19/10/2021
21.06
 3,100 22.82 22.82 21.06 0 0 0
18/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
15/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
14/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
13/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
12/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
11/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
08/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
07/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
06/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
05/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
04/10/2021
21.06
 0 21.06 21.06 21.06 0 0 0
01/10/2021
21.06
 200 21.06 21.06 21.06 0 0 0
30/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
29/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
28/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
27/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
24/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
23/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
22/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
21/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
20/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
17/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
16/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
15/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
14/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
13/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
10/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
09/09/2021
20.62
 0 20.62 20.62 20.62 0 0 0
08/09/2021
20.62
 100 20.62 20.62 20.62 0 0 0
07/09/2021
21.06
 0 21.06 21.06 21.06 0 0 0
06/09/2021
21.06
 0 21.06 21.06 21.06 0 0 0
01/09/2021
21.06
 0 21.06 21.06 21.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |