CTCP Kim Khí Thăng Long (ktl)

21.80
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
(2026-08-18) 		0.10 0.46% 1,600 0 0
21.70
24.80
21.80
2 tháng
(2026-07-20) 		1.46 7.17% 39,500 0 0
20.34
24.80
21.80
3 tháng
(2026-06-19) 		9.60 78.62% 49,100 0 0
12.20
24.80
21.80
6 tháng
(2026-03-23) 		-1.25 -5.43% 78,700 0 0
12.20
24.80
21.80
12 tháng
(2025-09-22) 		2.43 12.53% 212,800 0 0
12.20
26.64
21.80
24 tháng
(2024-09-27) 		2.16 10.97% 266,983 0 0
12.20
28.25
21.80
36 tháng
(2023-10-03) 		-0.71 -3.14% 349,830 0 0
12.20
43.78
21.80
60 tháng
(2021-10-13) 		1.40 6.87% 627,885 0 0
12.20
58.27
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
19.24
 0 19.24 19.24 19.24 0 0 0
24/06/2022
19.24
 0 19.24 19.24 19.24 0 0 0
23/06/2022
19.24
 300 19.24 19.24 19.24 0 0 0
22/06/2022
22.41
 0 22.41 22.41 22.41 0 0 0
21/06/2022
20.73
 300 25.76 25.76 20.73 0 0 0
20/06/2022
22.50
 100 22.50 22.50 22.50 0 0 0
17/06/2022
26.38
 0 26.38 26.38 26.38 0 0 0
16/06/2022
22.50
 200 30.18 30.18 22.50 0 0 0
15/06/2022
26.47
 0 26.47 26.47 26.47 0 0 0
14/06/2022
26.47
 0 26.47 26.47 26.47 0 0 0
13/06/2022
26.47
 0 26.47 26.47 26.47 0 0 0
10/06/2022
26.47
 0 26.47 26.47 26.47 0 0 0
09/06/2022
26.47
 0 26.47 26.47 26.47 0 0 0
08/06/2022
26.47
 100 26.47 26.47 26.47 0 0 0
07/06/2022
21.53
 300 26.38 26.38 21.53 0 0 0
06/06/2022
25.23
 0 25.23 25.23 25.23 0 0 0
03/06/2022
25.23
 0 25.23 25.23 25.23 0 0 0
02/06/2022
25.23
 100 25.23 25.23 25.23 0 0 0
01/06/2022
22.06
 100 22.06 22.06 22.06 0 0 0
31/05/2022
19.41
 1,600 18.35 19.41 18.35 0 0 0
30/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
27/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
26/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
25/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
24/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
23/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
20/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
19/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
18/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
17/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
16/05/2022
18.26
 2,700 18.44 18.44 18.26 0 0 0
13/05/2022
18.18
 2,000 18.18 18.18 18.18 0 0 0
12/05/2022
19.41
 0 19.41 19.41 19.41 0 0 0
11/05/2022
19.41
 0 19.41 19.41 19.41 0 0 0
10/05/2022
19.41
 0 19.41 19.41 19.41 0 0 0
09/05/2022
19.41
 1,000 19.41 19.41 19.41 0 0 0
06/05/2022
21.18
 0 21.18 21.18 21.18 0 0 0
05/05/2022
21.18
 0 21.18 21.18 21.18 0 0 0
04/05/2022
21.18
 0 21.18 21.18 21.18 0 0 0
29/04/2022
21.18
 1,100 20.82 21.18 20.82 0 0 0
28/04/2022
20.73
 0 20.73 20.73 20.73 0 0 0
27/04/2022
20.73
 2,000 20.73 20.73 20.73 0 0 0
26/04/2022
20.65
 0 20.65 20.65 20.65 0 0 0
25/04/2022
20.73
 500 20.29 20.73 20.29 0 0 0
22/04/2022
20.91
 0 20.91 20.91 20.91 0 0 0
21/04/2022
20.91
 0 20.91 20.91 20.91 0 0 0
20/04/2022
20.91
 0 20.91 20.91 20.91 0 0 0
19/04/2022
21.18
 1,700 20.56 21.18 20.56 0 0 0
18/04/2022
20.56
 200 20.56 20.56 20.56 0 0 0
15/04/2022
20.56
 0 20.56 20.56 20.56 0 0 0
14/04/2022
20.56
 100 20.56 20.56 20.56 0 0 0
13/04/2022
20.47
 0 20.47 20.47 20.47 0 0 0
12/04/2022
20.47
 100 20.47 20.47 20.47 0 0 0
08/04/2022
20.47
 0 20.47 20.47 20.47 0 0 0
07/04/2022
20.47
 200 20.47 20.47 20.47 0 0 0
06/04/2022
24.00
 200 20.47 24.00 24.00 0 0 0
05/04/2022
23.91
 200 24.00 24.00 23.91 0 0 0
04/04/2022
24.18
 400 26.56 26.56 24.18 0 0 0
01/04/2022
26.56
 600 28.23 35.73 26.56 0 0 0
31/03/2022
31.76
 600 31.76 31.76 28.32 0 0 0
30/03/2022
28.32
 115 28.32 28.32 28.32 0 0 0
29/03/2022
24.71
 100 24.71 24.71 24.71 0 0 0
28/03/2022
21.79
 0 21.79 21.79 21.79 0 0 0
25/03/2022
21.79
 0 21.79 21.79 21.79 0 0 0
24/03/2022
21.79
 0 21.79 21.79 21.79 0 0 0
23/03/2022
21.79
 0 21.79 21.79 21.79 0 0 0
22/03/2022
19.41
 3,800 21.88 21.88 19.41 0 0 0
21/03/2022
19.85
 22,500 22.06 22.06 19.85 0 0 0
18/03/2022
22.94
 300 17.56 22.94 17.56 0 0 0
17/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
16/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
15/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
14/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
11/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
10/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
09/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
08/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
07/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
04/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
03/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
02/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
01/03/2022
20.47
 0 20.47 20.47 20.47 0 0 0
28/02/2022
20.47
 0 20.47 20.47 20.47 0 0 0
25/02/2022
20.47
 0 20.47 20.47 20.47 0 0 0
24/02/2022
20.47
 0 20.47 20.47 20.47 0 0 0
23/02/2022
20.47
 300 20.47 20.47 20.47 0 0 0
22/02/2022
22.41
 4,462 22.41 30.18 22.41 0 0 0
21/02/2022
26.29
 200 26.29 26.29 26.29 0 0 0
18/02/2022
22.94
 0 22.94 22.94 22.94 0 0 0
17/02/2022
22.94
 0 22.94 22.94 22.94 0 0 0
16/02/2022
22.94
 0 22.94 22.94 22.94 0 0 0
15/02/2022
19.68
 400 26.12 26.12 19.68 0 0 0
14/02/2022
22.85
 100 22.85 22.85 22.85 0 0 0
11/02/2022
21.26
 0 21.26 21.26 21.26 0 0 0
10/02/2022
21.26
 0 21.26 21.26 21.26 0 0 0
09/02/2022
21.26
 0 21.26 21.26 21.26 0 0 0
08/02/2022
21.26
 0 21.26 21.26 21.26 0 0 0
07/02/2022
19.41
 300 25.06 25.06 19.41 0 0 0
28/01/2022
19.85
 200 23.73 23.73 19.85 0 0 0
27/01/2022
22.68
 100 22.68 22.68 22.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |