CTCP Công nghiệp Tung Kuang (tku)

10.60
-1
(-8.62%)
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
(2026-08-18) 		-0.40 -3.33% 20,200 0 0
10.60
13.80
10.60
2 tháng
(2026-07-20) 		0.60 5.45% 39,900 0 0
10.50
13.80
10.60
3 tháng
(2026-06-19) 		-0.55 -4.55% 61,800 -2,000 -0.0
10.50
13.80
10.60
6 tháng
(2026-03-23) 		-1.32 -10.20% 196,200 -28,500 -0.4
10.33
15.69
10.60
12 tháng
(2025-09-22) 		-1.80 -13.41% 311,800 -36,800 -0.5
10.33
15.69
10.60
24 tháng
(2024-09-27) 		-2.39 -17.08% 508,270 -26,765 -0.3
10.33
16.66
10.60
36 tháng
(2023-10-03) 		1.48 14.58% 773,572 105,974 1.5
8.93
16.66
10.60
60 tháng
(2021-10-13) 		-11.06 -48.80% 2,800,348 240,152 4.2
8.84
23.63
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
9.56
 4,156 8.84 9.72 8.84 0 0 0
15/11/2022
8.84
 4,552 9.24 9.24 8.36 1,000 0 0.0
14/11/2022
9.24
 1,000 10.04 10.04 9.24 0 0 0
11/11/2022
10.04
 1,001 10.77 10.77 10.04 0 0 0
10/11/2022
10.77
 0 10.77 10.77 10.77 0 0 0
09/11/2022
10.77
 100 10.77 10.77 10.77 0 0 0
08/11/2022
10.77
 0 10.77 10.77 10.77 0 0 0
07/11/2022
10.77
 101 10.37 10.77 10.77 0 0 0
04/11/2022
10.37
 0 10.37 10.37 10.37 0 0 0
03/11/2022
10.37
 1,700 10.04 10.37 9.08 0 0 0
02/11/2022
10.04
 35 10.04 10.04 10.04 0 0 0
01/11/2022
10.04
 700 9.88 10.04 10.04 700 0 0.0
31/10/2022
9.88
 200 9.80 9.88 9.56 0 0 0
28/10/2022
9.80
 300 9.96 9.96 9.80 0 0 0
27/10/2022
9.96
 900 9.72 10.12 9.56 0 0 0
26/10/2022
9.72
 2,900 9.96 9.96 9.64 0 0 0
25/10/2022
9.96
 338 9.64 10.20 9.80 0 0 0
24/10/2022
9.64
 1,200 10.20 10.69 9.32 0 0 0
21/10/2022
10.20
 10,806 9.80 10.20 9.48 8,600 0 0.1
20/10/2022
9.80
 1,200 9.96 9.96 9.80 0 0 0
19/10/2022
9.96
 1,500 9.64 10.12 9.64 0 0 0
18/10/2022
9.64
 700 9.80 9.88 9.64 0 0 0
17/10/2022
9.80
 200 9.64 9.80 9.80 0 0 0
14/10/2022
9.64
 1,300 9.64 9.64 9.48 0 0 0
13/10/2022
9.64
 500 9.96 9.96 9.64 0 0 0
12/10/2022
9.96
 400 9.80 10.45 9.96 0 0 0
11/10/2022
9.80
 1,900 10.45 10.45 9.64 0 0 0
10/10/2022
10.45
 1,775 10.45 10.45 10.37 0 0 0
07/10/2022
10.45
 2,500 10.45 10.45 10.37 0 0 0
06/10/2022
10.45
 600 11.25 11.25 10.37 0 0 0
05/10/2022
11.25
 200 10.85 11.25 11.25 0 0 0
04/10/2022
10.85
 1,720 10.61 10.85 9.72 0 0 0
03/10/2022
10.61
 410 10.61 10.61 10.61 0 0 0
30/09/2022
10.61
 500 11.73 11.73 10.61 0 0 0
29/09/2022
11.73
 400 11.73 11.73 11.73 0 0 0
28/09/2022
11.73
 3,901 11.73 11.73 11.73 0 0 0
27/09/2022
11.73
 2,240 11.81 11.81 11.73 0 0 0
26/09/2022
11.81
 600 12.53 12.53 11.81 0 0 0
23/09/2022
12.53
 2,000 12.53 12.53 12.53 0 0 0
22/09/2022
12.53
 500 11.89 12.70 12.53 0 0 0
21/09/2022
11.89
 1,000 12.70 12.70 11.89 0 0 0
20/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/100 (Volume + 10%, Ratio=0.10)
20/09/2022
12.70
 3,915 12.78 13.74 11.73 0 0 0
19/09/2022
12.78
 1,310 12.85 12.85 12.78 0 0 0
16/09/2022
12.85
 2,937 12.99 12.99 12.85 0 0 0
15/09/2022
12.99
 6,983 13.13 13.20 12.99 0 0 0
14/09/2022
13.13
 2,210 13.27 13.27 13.13 0 0 0
13/09/2022
13.27
 586 13.34 13.34 13.27 0 400 -0.0
12/09/2022
13.34
 14,676 13.27 13.47 13.06 660 0 0.0
09/09/2022
13.27
 2,200 13.13 13.68 12.64 0 0 0
08/09/2022
13.13
 820 13.27 13.27 12.92 0 0 0
07/09/2022
13.27
 4,200 13.82 13.82 13.13 0 300 -0.0
06/09/2022
13.82
 17,900 13.13 13.82 13.13 0 10,500 -0.2
05/09/2022
13.13
 2,600 13.06 14.23 13.13 0 0 0
31/08/2022
13.06
 2,800 12.64 13.27 12.02 0 200 -0.0
30/08/2022
12.64
 3,400 12.78 12.78 11.82 0 1,000 -0.0
29/08/2022
12.78
 200 12.44 12.78 11.40 0 0 0
26/08/2022
12.44
 400 12.44 12.44 12.44 0 0 0
25/08/2022
12.44
 400 12.44 13.06 12.44 0 0 0
24/08/2022
12.44
 2,900 12.09 12.58 12.09 0 500 -0.0
23/08/2022
12.09
 1,600 12.02 12.44 12.02 0 0 0
22/08/2022
12.02
 400 12.02 12.02 11.82 0 0 0
19/08/2022
12.02
 100 12.30 12.30 12.02 0 0 0
18/08/2022
12.30
 1,700 12.16 12.30 11.88 0 0 0
17/08/2022
12.16
 400 12.78 12.78 12.16 0 0 0
16/08/2022
12.78
 300 13.27 13.27 12.78 0 0 0
15/08/2022
13.27
 0 13.27 13.27 13.27 0 0 0
12/08/2022
13.27
 900 12.37 13.27 12.44 0 0 0
11/08/2022
12.37
 8,200 12.09 13.27 12.09 1,800 0 0.0
10/08/2022
12.09
 10 12.09 12.09 12.09 0 0 0
09/08/2022
12.09
 100 12.09 12.09 12.09 0 0 0
08/08/2022
12.09
 14,200 12.09 12.09 11.47 9,500 0 0.2
05/08/2022
12.09
 0 12.09 12.09 12.09 0 0 0
04/08/2022
12.09
 162 12.02 12.09 12.09 0 0 0
03/08/2022
12.02
 100 11.88 12.02 12.02 0 0 0
02/08/2022
11.88
 4,443 11.95 11.95 11.40 0 0 0
01/08/2022
11.95
 6,118 11.82 12.02 11.26 0 0 0
29/07/2022
11.82
 10,100 11.75 11.82 11.68 6,700 0 0.1
28/07/2022
11.75
 1,773 11.61 11.82 11.61 0 0 0
27/07/2022
11.61
 16,100 12.09 12.09 11.26 3,000 0 0.0
26/07/2022
12.09
 23,800 12.09 12.09 11.26 5,400 9,000 -0.1
25/07/2022
12.09
 900 12.16 12.16 12.09 0 0 0
22/07/2022
12.16
 8,450 12.16 12.16 11.33 0 0 0
21/07/2022
12.16
 2,800 12.16 12.16 11.75 400 0 0.0
20/07/2022
12.16
 2,800 11.61 12.30 11.06 300 0 0.0
19/07/2022
11.61
 21,700 11.61 11.75 11.12 10,500 3,200 0.1
18/07/2022
11.61
 16,800 12.51 12.51 11.40 10,300 0 0.2
15/07/2022
12.51
 1,606 13.13 13.13 12.51 0 0 0
14/07/2022
13.13
 0 13.13 13.13 13.13 0 0 0
13/07/2022
13.13
 0 13.13 13.13 13.13 0 0 0
12/07/2022
13.13
 9 13.13 13.13 13.13 0 0 0
11/07/2022
13.13
 300 13.34 13.34 13.13 0 0 0
08/07/2022
13.34
 1,311 13.47 13.47 13.34 0 200 -0.0
07/07/2022
13.47
 1,150 13.47 13.47 13.47 0 0 0
06/07/2022
13.47
 700 13.82 13.82 13.47 0 0 0
05/07/2022
13.82
 701 13.82 13.82 12.44 200 0 0.0
04/07/2022
13.82
 0 13.82 13.82 13.82 0 0 0
01/07/2022
13.82
 0 13.82 13.82 13.82 0 0 0
30/06/2022
13.82
 1,800 13.82 13.82 13.82 0 0 0
29/06/2022
13.82
 300 13.82 13.82 13.82 0 0 0
28/06/2022
13.82
 920 14.51 14.51 13.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |