CTCP Kim Khí KKC (kkc)

6.40
0.40
(6.67%)
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) 		-0.70 -10.45% 3,800 0 0
6
6.70
6.40
2 tháng
(2025-12-01) 		-0.70 -10.45% 5,300 800 0.0
6
6.80
6.40
3 tháng
(2025-10-30) 		-0.50 -7.69% 16,100 800 0.0
5.40
6.80
6.40
6 tháng
(2025-08-01) 		-0.70 -10.45% 30,600 -900 -0.0
5.40
8.50
6.40
12 tháng
(2025-02-03) 		-0.80 -11.76% 221,962 -6,700 -0.0
5.40
8.50
6.40
24 tháng
(2024-02-15) 		-0.30 -4.76% 771,693 -171,468 -1.0
4.40
8.50
6.40
36 tháng
(2023-02-13) 		-1.20 -16.67% 916,338 -205,778 -1.2
4.40
8.70
6.40
60 tháng
(2021-02-23) 		-2.93 -32.83% 11,443,445 -466,437 -6.6
4.40
31.58
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
26.17
 3,601 23.82 26.17 23.82 0 0 0
30/08/2021
23.82
 3,630 21.75 23.82 21.75 0 600 -0.0
27/08/2021
21.75
 12,000 23.64 23.64 21.75 0 0 0
26/08/2021
23.64
 400 25.54 25.54 23.64 0 0 0
25/08/2021
25.54
 500 26.80 26.80 25.27 0 100 -0.0
24/08/2021
26.80
 2,700 27.97 27.97 25.27 0 0 0
23/08/2021
27.97
 1,500 28.70 28.70 26.26 0 0 0
20/08/2021
28.70
 0 28.70 28.70 28.70 0 0 0
19/08/2021
28.70
 300 28.70 28.70 28.70 0 0 0
18/08/2021
28.70
 100 28.88 28.88 28.70 0 0 0
17/08/2021
28.88
 100 28.88 28.88 28.88 0 0 0
16/08/2021
28.88
 1,700 27.07 28.88 27.07 0 100 -0.0
13/08/2021
27.07
 700 27.52 29.24 27.07 100 0 0.0
12/08/2021
27.52
 1,500 29.69 29.69 27.52 0 0 0
11/08/2021
29.69
 2,700 27.88 29.78 27.88 0 0 0
10/08/2021
27.88
 4,306 30.23 30.23 27.52 200 0 0.0
09/08/2021
30.23
 0 30.23 30.23 30.23 0 0 0
06/08/2021
30.23
 100 29.69 30.23 30.23 0 0 0
05/08/2021
29.69
 6,500 28.88 30.23 26.26 0 0 0
04/08/2021
28.88
 11,100 31.58 31.58 28.42 1,000 100 0.0
03/08/2021
31.58
 400 30.05 31.58 30.05 0 0 0
02/08/2021
30.05
 0 30.05 30.05 30.05 0 0 0
30/07/2021
30.05
 500 30.23 30.23 28.15 0 0 0
29/07/2021
30.23
 13,500 31.58 31.58 29.33 4,000 0 0.1
28/07/2021
31.58
 63,010 29.78 31.58 27.79 0 1,300 -0.0
27/07/2021
29.78
 31,300 28.70 29.78 28.15 0 0 0
26/07/2021
28.70
 9,600 27.61 28.70 26.08 0 3,000 -0.1
23/07/2021
27.61
 14,010 25.27 27.79 25.18 0 0 0
22/07/2021
25.27
 23,512 26.62 27.52 25.27 0 1,000 -0.0
21/07/2021
26.62
 2,000 26.89 27.07 26.26 0 0 0
20/07/2021
26.89
 1,800 25.99 27.07 26.62 900 0 0.0
19/07/2021
25.99
 23,704 24.36 25.99 24.63 0 0 0
16/07/2021
24.36
 1,500 25.00 25.00 23.01 0 0 0
15/07/2021
25.00
 2,100 25.00 25.00 23.01 0 0 0
14/07/2021
25.00
 10,300 22.83 25.00 21.93 0 0 0
13/07/2021
22.83
 1,604 23.46 23.46 21.84 0 0 0
12/07/2021
23.46
 1,700 24.09 24.09 22.56 0 0 0
09/07/2021
24.09
 4,200 26.26 26.26 24.09 200 0 0.0
08/07/2021
26.26
 17,500 24.45 26.89 24.45 300 0 0.0
07/07/2021
24.45
 20,930 22.29 24.45 21.84 0 0 0
06/07/2021
22.29
 60,910 21.93 24.09 21.93 1,000 2,400 -0.0
05/07/2021
21.93
 14,600 20.75 22.11 20.75 0 0 0
02/07/2021
20.75
 107,500 20.21 22.20 20.75 0 0 0
01/07/2021
20.21
 22,500 20.94 21.66 20.21 0 5,000 -0.1
30/06/2021
20.94
 39,610 21.84 22.20 20.94 0 11,600 -0.3
29/06/2021
21.84
 28,910 21.66 21.93 21.48 0 12,500 -0.3
28/06/2021
21.66
 83,600 20.84 21.66 20.03 0 34,700 -0.8
25/06/2021
20.84
 5,100 20.94 21.21 19.94 0 200 -0.0
24/06/2021
20.94
 8,200 21.12 21.12 20.84 0 0 0
23/06/2021
21.12
 22,900 20.94 21.21 19.94 0 11,000 -0.3
22/06/2021
20.94
 111,622 20.84 21.48 20.39 0 4,000 -0.1
21/06/2021
20.84
 125,900 20.21 21.30 20.75 0 16,000 -0.4
18/06/2021
20.21
 165,319 18.41 20.21 19.31 0 40,000 -0.9
17/06/2021
18.41
 167,200 18.32 20.12 18.32 0 38,000 -0.8
16/06/2021
18.32
 89,010 18.50 19.85 18.32 0 3,000 -0.1
15/06/2021
18.50
 37,348 18.32 18.50 17.60 4,300 300 0.1
14/06/2021
18.32
 23,000 18.32 18.32 17.60 0 100 -0.0
11/06/2021
18.32
 62,800 18.86 18.95 18.14 0 25,000 -0.5
10/06/2021
18.86
 153,686 18.32 18.95 17.33 0 0 0
09/06/2021
18.32
 215,270 18.05 18.41 16.78 3,500 0 0.1
08/06/2021
18.05
 189,618 17.15 18.86 16.06 0 0 0
07/06/2021
17.15
 461,500 15.61 17.15 14.98 1,700 5,500 -0.1
04/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2021
15.61
 269,517 14.26 15.61 13.99 0 0 0
03/06/2021
14.26
 247,529 13.41 14.68 13.58 0 0 0
02/06/2021
13.41
 253,300 12.22 13.41 12.31 0 0 0
01/06/2021
12.22
 269,600 11.80 12.56 11.63 0 0 0
31/05/2021
11.80
 161,300 11.88 12.31 11.46 0 0 0
28/05/2021
11.88
 112,700 11.88 11.88 11.03 0 0 0
27/05/2021
11.88
 50,000 12.22 12.22 11.63 0 0 0
26/05/2021
12.22
 52,200 12.14 12.31 11.80 0 0 0
25/05/2021
12.14
 51,900 11.63 12.31 11.63 0 0 0
24/05/2021
11.63
 66,800 11.71 12.05 11.63 0 0 0
21/05/2021
11.71
 58,300 11.97 12.05 11.20 0 12,000 -0.2
20/05/2021
11.97
 110,700 12.73 12.73 11.80 0 200 -0.0
19/05/2021
12.73
 50,405 12.90 13.07 12.56 0 0 0
18/05/2021
12.90
 121,100 12.73 13.15 12.73 0 0 0
17/05/2021
12.73
 73,600 13.49 13.49 12.73 0 0 0
14/05/2021
13.49
 116,600 12.98 13.49 12.90 0 0 0
13/05/2021
12.98
 68,700 13.49 13.49 12.98 0 0 0
12/05/2021
13.49
 79,600 13.75 13.75 13.24 0 0 0
11/05/2021
13.75
 116,200 14.09 14.26 13.58 0 300 -0.0
10/05/2021
14.09
 191,100 13.41 14.34 13.49 0 0 0
07/05/2021
13.41
 85,900 12.81 13.66 12.56 0 0 0
06/05/2021
12.81
 66,800 12.73 12.81 12.39 0 0 0
05/05/2021
12.73
 98,500 12.98 13.07 12.56 0 0 0
04/05/2021
12.98
 99,800 13.41 13.41 12.48 0 0 0
29/04/2021
13.41
 52,800 13.32 13.75 13.15 0 0 0
28/04/2021
13.32
 70,500 13.83 13.83 13.32 0 0 0
27/04/2021
13.83
 78,900 13.58 13.92 12.90 0 3,900 -0.1
26/04/2021
13.58
 55,500 14.34 14.60 13.58 0 6,100 -0.1
23/04/2021
14.34
 299,940 15.28 15.28 13.75 0 0 0
22/04/2021
15.28
 144,900 16.89 16.97 15.28 10,500 0 0.2
20/04/2021
16.89
 173,905 16.55 17.74 15.95 0 0 0
19/04/2021
16.55
 211,400 15.11 16.55 15.70 300 0 0.0
16/04/2021
15.11
 517,615 13.75 15.11 13.92 12,000 0 0.2
15/04/2021
13.75
 91,000 13.32 13.75 13.32 0 2,000 -0.0
14/04/2021
13.32
 181,600 13.24 13.83 13.07 200 0 0.0
13/04/2021
13.24
 103,300 13.66 13.66 13.15 0 11,000 -0.2
12/04/2021
13.66
 193,400 13.75 13.92 13.49 0 5,000 -0.1
09/04/2021: Cổ tức tiền mặt tỉ lệ: 7%
09/04/2021
13.75
 67,800 13.15 13.75 12.98 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |