CTCP Công nghiệp Tung Kuang (tku)

13
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
(2025-12-29) 		-0.50 -3.70% 16,900 -1,700 -0.0
12.60
14
13
2 tháng
(2025-12-01) 		-1.50 -10.34% 35,000 -4,200 -0.1
12.60
14.50
13
3 tháng
(2025-10-30) 		-1.70 -11.56% 60,700 -4,200 -0.1
12.60
14.70
13
6 tháng
(2025-08-01) 		-1.14 -8.06% 145,700 -9,200 -0.1
12.02
15.40
13
12 tháng
(2025-02-03) 		-1.81 -12.23% 248,837 -11,700 -0.2
12.02
17.41
13
24 tháng
(2024-02-15) 		1.17 9.88% 424,004 73,186 1.1
10.68
17.41
13
36 tháng
(2023-02-13) 		2.92 29.02% 612,976 144,212 1.8
9.33
17.41
13
60 tháng
(2021-02-23) 		5.51 73.50% 3,878,909 240,892 4.3
7.04
28.83
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |