CTCP Đường Kon Tum (kts)

21.40
0.60
(2.88%)
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
(2026-04-01) 		-0.70 -3.17% 55,400 500 0
20.70
23.80
21.40
2 tháng
(2026-03-02) 		-3.93 -15.53% 230,700 500 0
20.70
25.33
21.40
3 tháng
(2026-02-02) 		-5.79 -21.30% 277,800 500 0
20.70
27.19
21.40
6 tháng
(2025-11-03) 		-18.22 -45.98% 361,900 500 0
20.70
39.62
21.40
12 tháng
(2025-05-06) 		-24.08 -52.95% 616,700 6,100 0.3
20.70
49.89
21.40
24 tháng
(2024-05-13) 		-19.67 -47.89% 1,127,770 5,600 0.2
20.70
49.89
21.40
36 tháng
(2023-05-17) 		-2.50 -10.45% 3,004,282 -1,600 -0.1
20.70
49.89
21.40
60 tháng
(2021-05-27) 		7.06 49.25% 6,768,940 -207,200 -4.3
11.34
49.89
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
19.31
 1,100 19.49 19.49 19.31 0 0 0
25/04/2022
19.49
 4,300 19.40 19.49 17.81 0 0 0
22/04/2022
19.40
 1,300 18.74 19.40 17.34 0 0 0
21/04/2022
18.74
 2,400 19.87 19.87 18.65 0 0 0
20/04/2022
19.87
 1,100 19.87 19.87 19.31 0 0 0
19/04/2022
19.87
 8,200 19.49 20.90 19.87 0 0 0
18/04/2022
19.49
 5,300 20.52 20.62 19.21 0 0 0
15/04/2022
20.52
 7,800 20.43 20.62 20.43 0 0 0
14/04/2022
20.43
 12,000 19.68 20.62 20.15 0 0 0
13/04/2022
19.68
 5,900 19.21 20.06 19.21 0 0 0
12/04/2022
19.21
 3,200 19.68 19.68 19.21 0 0 0
08/04/2022
19.68
 6,400 19.49 19.68 19.49 0 0 0
07/04/2022
19.49
 104 19.21 19.49 19.49 0 0 0
06/04/2022
19.21
 700 20.43 20.43 19.21 0 0 0
05/04/2022
20.43
 3,400 19.68 20.43 19.68 0 0 0
04/04/2022
19.68
 15,000 19.02 20.15 19.49 0 0 0
01/04/2022
19.02
 6,300 19.59 19.59 18.93 0 1,000 -0.0
31/03/2022
19.59
 8,600 19.96 19.96 19.40 0 0 0
30/03/2022
19.96
 1,550 21.09 21.09 19.87 0 0 0
29/03/2022
21.09
 4,100 20.62 21.09 20.52 0 0 0
28/03/2022
20.62
 58,400 19.68 21.55 19.77 0 1,000 -0.0
25/03/2022
19.68
 4,629 19.87 20.43 19.68 0 0 0
24/03/2022
19.87
 700 19.87 19.87 19.02 0 0 0
23/03/2022
19.87
 730 19.96 19.96 19.02 0 0 0
22/03/2022
19.96
 9,660 19.31 20.06 19.12 0 1,000 -0.0
21/03/2022
19.31
 4,100 18.74 19.31 19.12 0 0 0
18/03/2022
18.74
 4,400 18.84 19.59 18.65 0 0 0
17/03/2022
18.84
 5,700 20.24 20.24 18.84 2,000 0 0.0
16/03/2022
20.24
 7,000 19.02 20.52 18.27 0 1,000 -0.0
15/03/2022
19.02
 2,900 19.49 20.43 19.02 0 0 0
14/03/2022
19.49
 4,000 20.43 21.09 18.56 0 0 0
11/03/2022
20.43
 14,400 20.43 20.43 19.68 0 0 0
10/03/2022
20.43
 5,100 20.06 20.80 19.68 0 0 0
09/03/2022
20.06
 19,000 18.65 20.06 18.65 2,000 0 0.0
08/03/2022
18.65
 16,000 20.62 22.40 18.65 0 0 0
07/03/2022
20.62
 14,409 21.09 22.49 20.62 0 0 0
04/03/2022
21.09
 13,920 20.62 22.12 20.43 500 0 0.0
03/03/2022
20.62
 44,400 18.74 20.62 18.65 700 0 0.0
02/03/2022
18.74
 7,700 17.62 19.02 17.62 0 0 0
01/03/2022
17.62
 3,501 17.62 17.81 17.62 0 0 0
28/02/2022
17.62
 3,000 17.34 17.90 17.52 0 0 0
25/02/2022
17.34
 5,400 17.34 17.34 16.96 0 0 0
24/02/2022
17.34
 10,200 17.71 17.71 17.34 0 0 0
23/02/2022
17.71
 1,100 16.87 17.71 16.96 0 0 0
22/02/2022
16.87
 6,900 17.34 17.34 16.87 0 0 0
21/02/2022
17.34
 8,200 17.81 17.81 16.96 0 0 0
18/02/2022
17.81
 2,400 17.62 17.81 17.62 0 0 0
17/02/2022
17.62
 2,600 17.34 17.71 17.62 0 0 0
16/02/2022
17.34
 7,100 18.65 18.65 17.34 0 0 0
15/02/2022
18.65
 1,200 18.27 18.65 18.27 0 0 0
14/02/2022
18.27
 700 18.46 18.46 18.27 0 0 0
11/02/2022
18.46
 2,100 17.99 19.68 17.81 0 0 0
10/02/2022
17.99
 1,200 18.27 18.56 17.90 0 0 0
09/02/2022
18.27
 200 17.81 18.27 17.99 0 0 0
08/02/2022
17.81
 8,500 17.81 18.18 17.24 0 0 0
07/02/2022
17.81
 6,300 17.99 17.99 16.49 0 5,000 -0.1
28/01/2022
17.99
 600 18.09 18.09 16.49 0 0 0
27/01/2022
18.09
 600 17.71 18.09 17.15 0 0 0
26/01/2022
17.71
 3,700 18.46 18.46 17.52 0 0 0
25/01/2022
18.46
 2,100 17.15 18.65 16.87 0 0 0
24/01/2022
17.15
 1,800 18.56 18.56 17.15 0 0 0
21/01/2022
18.56
 1,700 19.59 19.59 18.56 0 0 0
20/01/2022
19.59
 1,700 19.59 19.59 19.59 0 0 0
19/01/2022
19.59
 7,200 19.02 19.59 17.99 0 0 0
18/01/2022
19.02
 6,900 19.12 19.12 17.99 0 0 0
17/01/2022
19.12
 10,200 19.68 19.96 19.12 0 0 0
14/01/2022
19.68
 1,500 19.12 19.68 19.12 0 0 0
13/01/2022
19.12
 3,900 19.21 19.87 19.12 0 0 0
12/01/2022
19.21
 5,600 20.15 20.15 19.21 0 0 0
11/01/2022
20.15
 3,800 19.68 20.15 18.84 0 0 0
10/01/2022
19.68
 7,943 20.52 20.62 19.40 0 0 0
07/01/2022
20.52
 4,400 20.15 20.62 19.77 0 0 0
06/01/2022
20.15
 7,700 20.99 20.99 20.06 0 0 0
05/01/2022
20.99
 9,000 21.37 21.37 20.62 0 0 0
04/01/2022
21.37
 25,400 20.99 21.84 20.99 0 0 0
31/12/2021
20.99
 19,700 19.96 21.65 20.15 0 0 0
30/12/2021
19.96
 6,400 19.87 19.96 18.93 0 0 0
29/12/2021
19.87
 9,000 19.87 20.52 19.87 0 0 0
28/12/2021
19.87
 8,400 19.12 20.43 18.93 0 0 0
27/12/2021
19.12
 1,800 18.74 19.21 18.84 0 0 0
24/12/2021
18.74
 4,700 18.37 18.74 18.27 0 0 0
23/12/2021
18.37
 6,800 19.02 19.02 18.37 0 0 0
22/12/2021
19.02
 14,680 19.02 19.21 18.65 0 0 0
21/12/2021
19.02
 5,200 20.62 20.62 19.02 0 0 0
20/12/2021
20.62
 6,957 20.24 20.62 19.68 0 0 0
17/12/2021
20.24
 4,100 20.24 20.24 20.06 0 0 0
16/12/2021
20.24
 3,700 20.24 20.62 20.15 0 0 0
15/12/2021
20.24
 3,700 20.62 20.62 20.24 0 0 0
14/12/2021
20.62
 4,400 20.80 20.99 20.34 0 0 0
13/12/2021
20.80
 4,300 20.62 20.80 20.15 0 0 0
10/12/2021
20.62
 2,200 20.06 20.80 20.06 0 0 0
09/12/2021
20.06
 3,000 20.06 20.34 20.06 0 0 0
08/12/2021
20.06
 4,300 20.34 20.62 19.68 0 0 0
07/12/2021
20.34
 11,300 20.34 20.34 19.87 0 0 0
06/12/2021
20.34
 6,900 21.55 21.55 20.15 0 0 0
03/12/2021
21.55
 10,400 22.96 22.96 21.55 0 0 0
02/12/2021
22.96
 2,700 22.21 22.96 22.49 0 0 0
01/12/2021
22.21
 7,400 23.05 23.05 21.27 0 0 0
30/11/2021
23.05
 21,315 23.43 23.90 22.96 0 0 0
29/11/2021
23.43
 10,890 22.21 23.43 21.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |