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)
02/12/2021
23.11
 57,148 23.16 23.34 22.88 1,000 0 0.0
01/12/2021
23.16
 23,900 23.45 23.45 22.65 4,000 200 0.2
30/11/2021
23.45
 36,845 23.28 23.56 22.31 100 700 -0.0
29/11/2021
23.28
 29,613 22.54 23.74 21.16 0 2,100 -0.1
26/11/2021
22.54
 16,400 23.74 23.74 22.31 3,300 3,900 -0.0
25/11/2021
23.74
 37,010 24.19 25.68 23.05 4,000 200 0.2
24/11/2021
24.19
 27,101 22.02 24.19 22.02 0 2,600 -0.1
23/11/2021
22.02
 37,200 20.02 22.02 20.13 0 6,700 -0.2
22/11/2021
20.02
 14,219 19.56 20.30 18.87 0 200 -0.0
19/11/2021
19.56
 17,202 19.68 20.25 18.87 0 500 -0.0
18/11/2021
19.68
 7,700 20.36 20.36 19.16 900 200 0.0
17/11/2021
20.36
 17,518 20.30 20.42 18.36 200 1,400 -0.0
16/11/2021
20.30
 3,400 20.02 20.48 19.56 500 0 0.0
15/11/2021
20.02
 12,307 19.50 20.59 19.45 700 0 0.0
12/11/2021
19.50
 2,032 20.02 20.02 19.50 200 300 -0.0
11/11/2021
20.02
 11,201 20.08 20.30 19.73 0 0 0
10/11/2021
20.08
 7,764 20.65 20.65 19.73 1,000 0 0.0
09/11/2021
20.65
 3,912 20.70 20.88 20.48 0 0 0
08/11/2021
20.70
 4,503 19.85 21.33 20.30 0 0 0
05/11/2021
19.85
 1,119 21.11 21.11 19.85 0 0 0
04/11/2021
21.11
 5,810 20.65 21.11 20.02 500 0 0.0
03/11/2021
20.65
 12,832 21.45 21.45 20.59 400 0 0.0
02/11/2021
21.45
 13,762 21.51 21.73 20.76 900 0 0.0
01/11/2021
21.51
 8,805 21.62 21.73 21.51 100 0 0.0
29/10/2021
21.62
 10,283 21.73 21.73 21.16 600 0 0.0
28/10/2021
21.73
 9,808 21.73 22.19 21.28 1,000 2,100 -0.0
27/10/2021
21.73
 15,700 22.25 22.25 21.16 0 0 0
26/10/2021
22.25
 5,400 22.19 22.31 21.73 600 0 0.0
25/10/2021
22.19
 9,000 21.79 22.19 21.73 0 0 0
22/10/2021
21.79
 7,600 23.16 23.16 21.62 0 500 -0.0
21/10/2021
23.16
 3,900 23.28 23.28 22.88 600 0 0.0
20/10/2021
23.28
 18,700 23.34 23.34 22.88 0 0 0
19/10/2021
23.34
 5,000 23.22 23.34 23.16 500 0 0.0
18/10/2021
23.22
 20,500 22.99 23.74 23.22 0 100 0
15/10/2021
22.99
 21,100 23.22 24.02 22.99 600 4,100 -0.1
14/10/2021
23.22
 6,100 23.68 23.74 23.22 100 0 0.0
13/10/2021
23.68
 12,200 23.79 24.54 22.88 500 1,800 -0.1
12/10/2021
23.79
 40,600 22.19 23.85 22.48 0 4,400 -0.2
11/10/2021
22.19
 13,900 22.42 22.59 22.08 1,000 0 0.0
08/10/2021
22.42
 12,600 23.39 23.74 22.31 0 0 0
07/10/2021
23.39
 17,200 24.02 24.08 23.05 1,000 1,100 -0.0
06/10/2021
24.02
 6,200 24.02 24.02 22.82 0 0 0
05/10/2021
24.02
 19,212 23.05 25.05 23.05 2,800 1,700 0.0
04/10/2021
23.05
 29,550 21.16 23.28 21.22 1,000 400 0.0
01/10/2021
21.16
 10,400 21.39 21.39 20.59 0 1,400 -0.1
30/09/2021
21.39
 3,600 21.05 21.45 20.30 0 600 -0.0
29/09/2021
21.05
 11,500 20.65 21.11 20.02 400 800 -0.0
28/09/2021
20.65
 32,300 20.59 20.76 18.87 3,700 0 0.1
27/09/2021
20.59
 29,600 22.82 22.82 20.59 2,100 1,600 0.0
24/09/2021
22.82
 51,650 24.88 24.88 22.42 2,200 1,200 0.0
23/09/2021
24.88
 12,410 27.00 28.03 24.88 500 0 0.0
22/09/2021
27.00
 9,845 28.43 29.23 26.37 300 1,000 -0.0
21/09/2021
28.43
 115,048 26.31 28.94 23.68 9,500 3,800 0.3
20/09/2021
26.31
 46,850 27.28 27.28 25.51 3,900 5,700 -0.1
17/09/2021
27.28
 53,990 28.83 31.69 26.88 6,600 5,600 0.1
16/09/2021
28.83
 65,813 26.25 28.83 28.83 5,200 0 0.3
15/09/2021
26.25
 49,800 23.91 26.25 25.74 0 100 -0.0
14/09/2021
23.91
 9,100 21.73 23.91 23.91 0 0 0
13/09/2021
21.73
 63,931 19.79 21.73 21.16 0 0 0
10/09/2021
19.79
 31,136 19.96 19.96 19.22 1,800 1,000 0.0
09/09/2021
19.96
 15,100 19.68 20.02 18.42 5,100 1,200 0.1
08/09/2021
19.68
 26,631 19.62 21.45 17.73 10,000 0 0.4
07/09/2021
19.62
 27,950 17.85 19.62 19.10 8,200 0 0.3
06/09/2021
17.85
 28,680 16.24 17.85 17.10 3,400 0 0.1
01/09/2021
16.24
 85,800 14.87 16.30 15.44 8,100 26,900 -0.5
31/08/2021
14.87
 25,956 14.01 15.16 14.01 0 10,000 -0.3
30/08/2021
14.01
 36,647 13.16 14.01 13.16 1,000 14,747 -0.3
27/08/2021
13.16
 200 13.16 13.16 13.16 0 0 0
26/08/2021
13.16
 27,000 12.87 13.44 13.10 0 10,000 -0.2
25/08/2021
12.87
 6,800 12.58 12.93 12.41 0 0 0
24/08/2021
12.58
 13,700 12.75 12.75 12.30 0 0 0
23/08/2021
12.75
 4,900 13.04 13.04 12.30 0 0 0
20/08/2021
13.04
 10,100 13.04 13.21 13.04 0 0 0
19/08/2021
13.04
 30,000 12.58 13.16 12.87 0 4,900 -0.1
18/08/2021
12.58
 40,734 11.61 12.75 11.44 0 0 0
17/08/2021
11.61
 1,600 11.73 11.73 11.50 0 0 0
16/08/2021
11.73
 16,700 11.73 11.90 11.73 0 0 0
13/08/2021
11.73
 2,200 11.38 11.73 11.15 0 0 0
12/08/2021
11.38
 3,300 11.32 11.38 10.75 0 0 0
11/08/2021
11.32
 2,382 11.44 11.44 10.75 0 0 0
10/08/2021
11.44
 1,178 10.87 11.95 10.75 0 0 0
09/08/2021
10.87
 9,800 10.87 11.32 10.70 0 0 0
06/08/2021
10.87
 100 11.44 11.44 10.87 0 0 0
05/08/2021
11.44
 0 11.44 11.44 11.44 0 0 0
04/08/2021
11.44
 100 11.15 11.44 11.44 0 0 0
03/08/2021
11.15
 1,100 11.38 11.38 10.47 0 0 0
02/08/2021
11.38
 0 11.38 11.38 11.38 0 0 0
30/07/2021
11.38
 0 11.38 11.38 11.38 0 0 0
29/07/2021
11.38
 0 11.38 11.38 11.38 0 0 0
28/07/2021
11.38
 258 11.38 11.38 11.38 0 0 0
27/07/2021
11.38
 1,100 11.44 11.44 10.47 0 0 0
26/07/2021
11.44
 0 11.44 11.44 11.44 0 0 0
23/07/2021
11.44
 0 11.44 11.44 11.44 0 0 0
22/07/2021
11.44
 0 11.44 11.44 11.44 0 0 0
21/07/2021
11.44
 0 11.44 11.44 11.44 0 0 0
20/07/2021
11.44
 1,000 11.15 11.44 11.44 0 0 0
19/07/2021
11.15
 0 11.15 11.15 11.15 0 0 0
16/07/2021
11.15
 0 11.15 11.15 11.15 0 0 0
15/07/2021
11.15
 5,500 12.35 12.35 11.15 0 0 0
14/07/2021
12.35
 100 11.44 12.35 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |