CTCP Công nghiệp Tung Kuang (tku)

13.50
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
(2026-02-23) 		-0.30 -2.17% 8,800 100 0.0
13.50
13.80
13.50
2 tháng
(2026-01-19) 		0.90 7.14% 13,400 -2,700 -0.0
12.60
14.10
13.50
3 tháng
(2025-12-18) 		0 0% 35,100 -4,400 -0.1
12.60
14.40
13.50
6 tháng
(2025-09-19) 		-0.50 -3.57% 105,600 -7,400 -0.1
12.60
15.40
13.50
12 tháng
(2025-03-24) 		-1.31 -8.86% 252,400 -11,700 -0.2
12.02
15.87
13.50
24 tháng
(2024-03-28) 		2.44 22.05% 409,528 52,457 0.8
10.87
17.41
13.50
36 tháng
(2023-04-03) 		3.51 35.10% 609,932 142,912 1.8
9.33
17.41
13.50
60 tháng
(2021-04-13) 		4.29 46.60% 3,804,925 239,845 4.3
9.21
28.83
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
21.66
 21,960 22.46 22.46 20.94 0 0 0
11/03/2022
22.46
 19,823 23.25 23.47 21.52 0 0 0
10/03/2022
23.25
 11,357 22.96 24.19 21.30 0 0 0
09/03/2022
22.96
 19,423 24.33 24.70 22.02 0 0 0
08/03/2022
24.33
 15,721 24.70 24.70 23.11 0 400 -0.0
07/03/2022
24.70
 38,377 23.61 25.56 23.83 0 5,800 -0.2
04/03/2022
23.61
 28,221 22.96 23.83 22.96 0 1,000 -0.0
03/03/2022
22.96
 15,606 22.02 23.25 22.02 100 0 0.0
02/03/2022
22.02
 14,424 22.53 22.53 20.58 0 0 0
01/03/2022
22.53
 13,886 23.61 24.19 22.53 800 900 -0.0
28/02/2022
23.61
 37,023 22.24 24.41 22.24 0 400 -0.0
25/02/2022
22.24
 57,694 20.22 22.24 20.80 100 0 0.0
24/02/2022
20.22
 10,581 19.93 20.87 19.86 1,200 0 0.0
23/02/2022
19.93
 31,220 19.57 21.52 19.86 21,700 8,600 0.4
22/02/2022
19.57
 6,401 19.86 20.58 19.21 3,000 0 0.1
21/02/2022
19.86
 6,900 20.15 20.15 19.14 4,000 0 0.1
18/02/2022
20.15
 2,880 20.94 20.94 19.21 200 0 0.0
17/02/2022
20.94
 1,900 20.80 20.94 20.22 0 0 0
16/02/2022
20.80
 300 20.94 20.94 19.21 0 0 0
15/02/2022
20.94
 1,300 21.09 21.09 18.99 100 0 0.0
14/02/2022
21.09
 0 21.09 21.09 21.09 0 0 0
11/02/2022
21.09
 5,801 22.02 22.02 20.94 600 1,000 -0.0
10/02/2022
22.02
 7,100 20.94 22.53 20.94 100 0 0.0
09/02/2022
20.94
 3,200 19.42 20.94 19.42 0 300 -0.0
08/02/2022
19.42
 2,003 18.77 19.50 18.70 0 0 0
07/02/2022
18.77
 2,800 18.05 18.77 18.34 1,400 0 0.0
28/01/2022
18.05
 800 18.05 18.05 18.05 0 200 -0.0
27/01/2022
18.05
 600 18.05 18.41 18.05 400 0 0.0
26/01/2022
18.05
 2,400 18.05 18.05 18.05 1,000 0 0.0
25/01/2022
18.05
 5,200 18.41 18.41 16.61 0 0 0
24/01/2022
18.41
 2,600 19.50 19.50 18.20 0 0 0
21/01/2022
19.50
 2,800 19.50 19.50 17.76 700 1,400 -0.0
20/01/2022
19.50
 3,400 20.15 20.15 19.50 600 0 0.0
19/01/2022
20.15
 1,600 20.15 20.15 19.50 1,200 0 0.0
18/01/2022
20.15
 1,200 20.58 20.58 19.50 200 0 0.0
17/01/2022
20.58
 2,200 22.02 22.02 20.22 200 0 0.0
14/01/2022
22.02
 0 22.02 22.02 22.02 0 0 0
13/01/2022
22.02
 700 20.94 22.02 21.59 700 0 0.0
12/01/2022
20.94
 5,900 20.07 20.94 19.50 1,000 0 0.0
11/01/2022
20.07
 5,500 20.94 20.94 20.07 2,000 0 0.1
10/01/2022
20.94
 4,000 21.09 21.09 20.94 3,000 600 0.1
07/01/2022
21.09
 7,600 21.09 21.16 20.58 100 0 0.0
06/01/2022
21.09
 2,600 21.30 21.30 21.09 0 0 0
05/01/2022
21.30
 5,800 20.94 21.66 20.94 0 0 0
04/01/2022
20.94
 11,000 20.94 21.66 20.44 3,500 0 0.1
31/12/2021
20.94
 7,637 21.95 21.95 20.94 0 300 -0.0
30/12/2021
21.95
 3,618 22.02 22.02 21.59 0 0 0
29/12/2021
22.02
 1,102 22.75 22.75 21.66 0 0 0
28/12/2021
22.75
 1,520 22.67 23.11 21.66 0 0 0
27/12/2021
22.67
 2,525 21.81 22.75 21.66 900 0 0.0
24/12/2021
21.81
 9,632 23.18 23.68 21.81 1,600 0 0.1
23/12/2021
23.18
 24,275 22.75 23.18 21.66 13,300 1,500 0.4
22/12/2021
22.75
 13,000 22.38 23.83 22.38 4,900 300 0.1
21/12/2021
22.38
 4,145 23.40 23.40 21.66 1,300 0 0.0
20/12/2021
23.40
 62,905 21.30 23.40 21.23 11,800 9,100 0.1
17/12/2021
21.30
 26,452 20.87 21.30 19.57 1,100 0 0.0
16/12/2021
20.87
 5,100 20.72 20.87 19.57 0 0 0
15/12/2021
20.72
 3,100 20.94 20.94 19.35 0 100 -0.0
14/12/2021
20.94
 21,701 20.15 21.88 20.15 100 700 -0.0
13/12/2021
20.15
 7,500 20.51 20.51 20.15 100 0 0.0
10/12/2021
20.51
 4,851 20.65 20.65 20.00 100 0 0.0
09/12/2021
20.65
 3,100 20.58 20.87 20.58 400 0 0.0
08/12/2021
20.58
 9,010 21.16 23.25 19.14 100 0 0.0
07/12/2021
21.16
 6,001 22.02 22.24 20.22 200 0 0.0
06/12/2021
22.02
 8,800 24.05 24.05 22.02 0 400 -0.0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/12/2021
24.05
 14,000 27.73 27.73 20.94 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |