CTCP Kim Khí KKC (kkc)

6.50
-0.10
(-1.52%)
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) 		-0.70 -9.59% 10,800 0 0
6.10
7.50
6.50
2 tháng
(2026-01-19) 		0.50 8.20% 16,200 0 0
6
7.50
6.50
3 tháng
(2025-12-18) 		-0.10 -1.49% 20,000 0 0
6
7.50
6.50
6 tháng
(2025-09-19) 		-1.40 -17.50% 37,800 100 0.0
5.40
8.50
6.50
12 tháng
(2025-03-24) 		0.10 1.54% 218,400 -6,700 -0.0
5.40
8.50
6.50
24 tháng
(2024-03-28) 		0.90 15.79% 489,689 -8,351 -0.0
4.40
8.50
6.50
36 tháng
(2023-04-03) 		2.10 46.67% 904,050 -205,378 -1.2
4.40
8.70
6.50
60 tháng
(2021-04-13) 		-6.64 -50.15% 8,611,585 -422,437 -5.9
4.40
31.58
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
23.73
 2,400 25.09 25.09 23.46 0 1,300 -0.0
14/10/2021
25.09
 0 25.09 25.09 25.09 0 0 0
13/10/2021
25.09
 600 25.09 25.09 25.09 0 0 0
12/10/2021
25.09
 100 25.09 25.09 25.09 100 0 0.0
11/10/2021
25.09
 1,700 24.63 25.09 22.65 0 200 -0.0
08/10/2021
24.63
 0 24.63 24.63 24.63 0 0 0
07/10/2021
24.63
 900 24.82 24.82 24.54 0 0 0
06/10/2021
24.82
 100 25.09 25.09 24.82 0 0 0
05/10/2021
25.09
 800 24.36 25.27 24.18 0 0 0
04/10/2021
24.36
 0 24.36 24.36 24.36 0 0 0
01/10/2021
24.36
 2,600 24.27 24.36 23.01 0 0 0
30/09/2021
24.27
 1,826 24.27 24.27 24.27 0 0 0
29/09/2021
24.27
 1,500 24.18 24.27 24.27 0 0 0
28/09/2021
24.18
 1,500 25.45 25.45 24.18 0 0 0
27/09/2021
25.45
 1,300 25.45 25.45 25.18 0 0 0
24/09/2021
25.45
 1,800 25.63 25.63 23.82 0 0 0
23/09/2021
25.63
 0 25.63 25.63 25.63 0 0 0
22/09/2021
25.63
 701 24.18 25.63 23.73 0 0 0
21/09/2021
24.18
 2,800 24.09 24.18 24.18 0 0 0
20/09/2021
24.09
 3,500 23.46 24.09 23.01 0 0 0
17/09/2021
23.46
 2,800 23.91 23.91 23.46 0 0 0
16/09/2021
23.91
 1,100 24.09 24.27 23.91 0 0 0
15/09/2021
24.09
 500 24.09 24.09 24.09 500 0 0.0
14/09/2021
24.09
 1,900 24.36 24.36 22.92 0 0 0
13/09/2021
24.36
 200 24.82 24.82 24.36 0 0 0
10/09/2021
24.82
 0 24.82 24.82 24.82 0 0 0
09/09/2021
24.82
 3,500 23.82 25.18 23.82 0 0 0
08/09/2021
23.82
 1,900 24.82 24.82 23.73 0 0 0
07/09/2021
24.82
 3,300 24.63 24.82 23.64 1,100 0 0.0
06/09/2021
24.63
 4,700 25.27 25.27 23.91 0 0 0
01/09/2021
25.27
 5,100 26.17 26.17 25.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |