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)
21/01/2022
18.97
 1,700 20.02 20.02 18.97 0 0 0
20/01/2022
20.02
 1,700 20.02 20.02 20.02 0 0 0
19/01/2022
20.02
 7,200 19.45 20.02 18.40 0 0 0
18/01/2022
19.45
 6,900 19.54 19.54 18.40 0 0 0
17/01/2022
19.54
 10,200 20.12 20.41 19.54 0 0 0
14/01/2022
20.12
 1,500 19.54 20.12 19.54 0 0 0
13/01/2022
19.54
 3,900 19.64 20.31 19.54 0 0 0
12/01/2022
19.64
 5,600 20.60 20.60 19.64 0 0 0
11/01/2022
20.60
 3,800 20.12 20.60 19.26 0 0 0
10/01/2022
20.12
 7,943 20.98 21.08 19.83 0 0 0
07/01/2022
20.98
 4,400 20.60 21.08 20.22 0 0 0
06/01/2022
20.60
 7,700 21.46 21.46 20.50 0 0 0
05/01/2022
21.46
 9,000 21.84 21.84 21.08 0 0 0
04/01/2022
21.84
 25,400 21.46 22.32 21.46 0 0 0
31/12/2021
21.46
 19,700 20.41 22.13 20.60 0 0 0
30/12/2021
20.41
 6,400 20.31 20.41 19.35 0 0 0
29/12/2021
20.31
 9,000 20.31 20.98 20.31 0 0 0
28/12/2021
20.31
 8,400 19.54 20.89 19.35 0 0 0
27/12/2021
19.54
 1,800 19.16 19.64 19.26 0 0 0
24/12/2021
19.16
 4,700 18.78 19.16 18.68 0 0 0
23/12/2021
18.78
 6,800 19.45 19.45 18.78 0 0 0
22/12/2021
19.45
 14,680 19.45 19.64 19.07 0 0 0
21/12/2021
19.45
 5,200 21.08 21.08 19.45 0 0 0
20/12/2021
21.08
 6,957 20.69 21.08 20.12 0 0 0
17/12/2021
20.69
 4,100 20.69 20.69 20.50 0 0 0
16/12/2021
20.69
 3,700 20.69 21.08 20.60 0 0 0
15/12/2021
20.69
 3,700 21.08 21.08 20.69 0 0 0
14/12/2021
21.08
 4,400 21.27 21.46 20.79 0 0 0
13/12/2021
21.27
 4,300 21.08 21.27 20.60 0 0 0
10/12/2021
21.08
 2,200 20.50 21.27 20.50 0 0 0
09/12/2021
20.50
 3,000 20.50 20.79 20.50 0 0 0
08/12/2021
20.50
 4,300 20.79 21.08 20.12 0 0 0
07/12/2021
20.79
 11,300 20.79 20.79 20.31 0 0 0
06/12/2021
20.79
 6,900 22.04 22.04 20.60 0 0 0
03/12/2021
22.04
 10,400 23.47 23.47 22.04 0 0 0
02/12/2021
23.47
 2,700 22.71 23.47 22.99 0 0 0
01/12/2021
22.71
 7,400 23.57 23.57 21.75 0 0 0
30/11/2021
23.57
 21,315 23.95 24.43 23.47 0 0 0
29/11/2021
23.95
 10,890 22.71 23.95 21.94 0 0 0
26/11/2021
22.71
 8,700 23.95 24.91 22.71 0 0 0
25/11/2021
23.95
 4,600 22.99 23.95 22.99 0 0 0
24/11/2021
22.99
 8,715 22.71 24.43 22.23 0 0 0
23/11/2021
22.71
 12,800 23.47 24.81 22.04 0 0 0
22/11/2021
23.47
 15,620 25.01 25.01 23.47 0 0 0
19/11/2021
25.01
 31,690 25.01 27.02 23.95 0 0 0
18/11/2021
25.01
 24,200 25.10 25.39 24.81 0 0 0
17/11/2021
25.10
 8,700 25.48 25.48 24.91 0 0 0
16/11/2021
25.48
 14,100 25.39 25.68 24.14 0 0 0
15/11/2021
25.39
 36,500 25.39 25.87 24.91 0 0 0
12/11/2021
25.39
 14,400 25.87 25.87 25.39 0 0 0
11/11/2021
25.87
 26,710 27.31 27.31 25.10 0 0 0
10/11/2021
27.31
 9,600 27.40 27.40 26.63 0 0 0
09/11/2021
27.40
 8,400 27.59 29.22 27.40 0 0 0
08/11/2021
27.59
 33,630 26.83 28.65 27.59 0 0 0
05/11/2021
26.83
 33,400 26.83 26.83 26.16 0 0 0
04/11/2021
26.83
 6,300 26.83 26.83 26.54 0 0 0
03/11/2021
26.83
 20,600 27.59 27.59 26.44 0 0 0
02/11/2021
27.59
 10,800 27.02 27.59 25.96 0 0 0
01/11/2021
27.02
 35,850 28.65 28.74 26.35 0 0 0
29/10/2021
28.65
 14,602 28.74 28.74 27.78 0 0 0
28/10/2021
28.74
 24,100 29.70 31.42 28.55 0 0 0
27/10/2021
29.70
 26,700 27.78 29.70 27.31 0 0 0
26/10/2021
27.78
 36,600 27.31 28.26 25.87 0 0 0
25/10/2021
27.31
 61,800 28.55 28.84 27.31 0 0 0
22/10/2021
28.55
 121,500 30.37 30.37 27.40 0 200 -0.0
21/10/2021
30.37
 65,200 30.75 32.57 28.74 0 0 0
20/10/2021
30.75
 130,100 27.98 30.75 28.74 0 30,000 -1.0
19/10/2021
27.98
 160,700 25.48 27.98 26.83 0 30,000 -0.9
18/10/2021
25.48
 60,300 23.19 25.48 25.48 0 40,000 0
15/10/2021
23.19
 86,700 21.08 23.19 21.08 0 42,600 -1.0
14/10/2021
21.08
 50,200 19.83 21.08 19.83 4,700 20,000 -0.3
13/10/2021
19.83
 67,000 19.26 19.83 19.16 300 40,000 -0.8
12/10/2021
19.26
 20,100 19.45 19.45 19.16 0 0 0
11/10/2021
19.45
 20,510 19.16 20.69 19.16 0 10,000 -0.2
08/10/2021
19.16
 6,600 19.64 19.64 19.07 0 0 0
07/10/2021
19.64
 9,500 19.16 19.64 18.97 0 0 0
06/10/2021
19.16
 3,100 19.64 19.64 19.16 0 0 0
05/10/2021
19.64
 700 19.74 19.74 19.64 0 0 0
04/10/2021
19.74
 5,305 19.54 19.74 18.97 0 0 0
01/10/2021
19.54
 5,905 19.83 20.02 19.54 0 0 0
30/09/2021
19.83
 1,800 19.93 19.93 19.07 0 0 0
29/09/2021
19.93
 1,710 20.02 20.02 19.16 0 0 0
28/09/2021
20.02
 6,300 20.12 20.12 18.40 0 0 0
27/09/2021
20.12
 1,500 20.41 20.41 18.40 0 0 0
24/09/2021
20.41
 5,900 20.31 20.60 20.31 0 0 0
23/09/2021
20.31
 9,600 20.22 22.04 20.31 0 0 0
22/09/2021
20.22
 12,549 19.45 20.98 19.74 0 0 0
21/09/2021
19.45
 3,000 19.93 19.93 19.35 0 0 0
20/09/2021
19.93
 9,740 19.26 20.41 19.35 0 0 0
17/09/2021
19.26
 6,369 19.93 19.93 18.97 0 0 0
16/09/2021
19.93
 7,500 19.16 19.93 18.87 0 0 0
15/09/2021
19.16
 3,900 18.78 19.16 18.68 0 0 0
14/09/2021
18.78
 16,609 20.50 20.50 18.59 0 0 0
13/09/2021
20.50
 2,330 20.89 20.89 18.97 0 0 0
10/09/2021
20.89
 13,800 20.41 21.08 19.07 0 0 0
09/09/2021
20.41
 2,000 20.41 20.41 20.41 0 0 0
08/09/2021
20.41
 8,900 19.93 20.50 19.93 0 0 0
07/09/2021
19.93
 18,420 21.37 21.37 19.93 0 0 0
06/09/2021
21.37
 9,130 21.46 21.46 20.41 0 0 0
01/09/2021
21.46
 9,600 21.65 21.65 20.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |