CTCP Đường Kon Tum (kts)

22
1.30
(6.28%)
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
(2026-05-20) 		-0.40 -1.90% 27,400 0 0
19.30
22.30
22
2 tháng
(2026-04-20) 		-2.20 -9.61% 99,200 200 0
19.30
22.90
22
3 tháng
(2026-03-23) 		-2.90 -12.29% 106,600 200 0
19.30
23.80
22
6 tháng
(2025-12-22) 		-13.54 -39.54% 399,100 200 0
19.30
35.70
22
12 tháng
(2025-06-24) 		-27.03 -56.64% 526,800 5,800 0.3
19.30
48.91
22
24 tháng
(2024-07-01) 		-23.34 -52.99% 1,084,570 5,300 0.2
19.30
49.89
22
36 tháng
(2023-07-05) 		-4.04 -16.33% 2,796,408 -700 -0.1
19.30
49.89
22
60 tháng
(2021-07-15) 		7.11 52.33% 6,557,430 -207,500 -4.3
11.34
49.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
19.68
 1,500 19.12 19.68 19.12 0 0 0
13/01/2022
19.12
 3,900 19.21 19.87 19.12 0 0 0
12/01/2022
19.21
 5,600 20.15 20.15 19.21 0 0 0
11/01/2022
20.15
 3,800 19.68 20.15 18.84 0 0 0
10/01/2022
19.68
 7,943 20.52 20.62 19.40 0 0 0
07/01/2022
20.52
 4,400 20.15 20.62 19.77 0 0 0
06/01/2022
20.15
 7,700 20.99 20.99 20.06 0 0 0
05/01/2022
20.99
 9,000 21.37 21.37 20.62 0 0 0
04/01/2022
21.37
 25,400 20.99 21.84 20.99 0 0 0
31/12/2021
20.99
 19,700 19.96 21.65 20.15 0 0 0
30/12/2021
19.96
 6,400 19.87 19.96 18.93 0 0 0
29/12/2021
19.87
 9,000 19.87 20.52 19.87 0 0 0
28/12/2021
19.87
 8,400 19.12 20.43 18.93 0 0 0
27/12/2021
19.12
 1,800 18.74 19.21 18.84 0 0 0
24/12/2021
18.74
 4,700 18.37 18.74 18.27 0 0 0
23/12/2021
18.37
 6,800 19.02 19.02 18.37 0 0 0
22/12/2021
19.02
 14,680 19.02 19.21 18.65 0 0 0
21/12/2021
19.02
 5,200 20.62 20.62 19.02 0 0 0
20/12/2021
20.62
 6,957 20.24 20.62 19.68 0 0 0
17/12/2021
20.24
 4,100 20.24 20.24 20.06 0 0 0
16/12/2021
20.24
 3,700 20.24 20.62 20.15 0 0 0
15/12/2021
20.24
 3,700 20.62 20.62 20.24 0 0 0
14/12/2021
20.62
 4,400 20.80 20.99 20.34 0 0 0
13/12/2021
20.80
 4,300 20.62 20.80 20.15 0 0 0
10/12/2021
20.62
 2,200 20.06 20.80 20.06 0 0 0
09/12/2021
20.06
 3,000 20.06 20.34 20.06 0 0 0
08/12/2021
20.06
 4,300 20.34 20.62 19.68 0 0 0
07/12/2021
20.34
 11,300 20.34 20.34 19.87 0 0 0
06/12/2021
20.34
 6,900 21.55 21.55 20.15 0 0 0
03/12/2021
21.55
 10,400 22.96 22.96 21.55 0 0 0
02/12/2021
22.96
 2,700 22.21 22.96 22.49 0 0 0
01/12/2021
22.21
 7,400 23.05 23.05 21.27 0 0 0
30/11/2021
23.05
 21,315 23.43 23.90 22.96 0 0 0
29/11/2021
23.43
 10,890 22.21 23.43 21.46 0 0 0
26/11/2021
22.21
 8,700 23.43 24.37 22.21 0 0 0
25/11/2021
23.43
 4,600 22.49 23.43 22.49 0 0 0
24/11/2021
22.49
 8,715 22.21 23.90 21.74 0 0 0
23/11/2021
22.21
 12,800 22.96 24.27 21.55 0 0 0
22/11/2021
22.96
 15,620 24.46 24.46 22.96 0 0 0
19/11/2021
24.46
 31,690 24.46 26.43 23.43 0 0 0
18/11/2021
24.46
 24,200 24.55 24.83 24.27 0 0 0
17/11/2021
24.55
 8,700 24.93 24.93 24.37 0 0 0
16/11/2021
24.93
 14,100 24.83 25.12 23.62 0 0 0
15/11/2021
24.83
 36,500 24.83 25.30 24.37 0 0 0
12/11/2021
24.83
 14,400 25.30 25.30 24.83 0 0 0
11/11/2021
25.30
 26,710 26.71 26.71 24.55 0 0 0
10/11/2021
26.71
 9,600 26.80 26.80 26.05 0 0 0
09/11/2021
26.80
 8,400 26.99 28.58 26.80 0 0 0
08/11/2021
26.99
 33,630 26.24 28.02 26.99 0 0 0
05/11/2021
26.24
 33,400 26.24 26.24 25.58 0 0 0
04/11/2021
26.24
 6,300 26.24 26.24 25.96 0 0 0
03/11/2021
26.24
 20,600 26.99 26.99 25.87 0 0 0
02/11/2021
26.99
 10,800 26.43 26.99 25.40 0 0 0
01/11/2021
26.43
 35,850 28.02 28.11 25.77 0 0 0
29/10/2021
28.02
 14,602 28.11 28.11 27.18 0 0 0
28/10/2021
28.11
 24,100 29.05 30.74 27.93 0 0 0
27/10/2021
29.05
 26,700 27.18 29.05 26.71 0 0 0
26/10/2021
27.18
 36,600 26.71 27.65 25.30 0 0 0
25/10/2021
26.71
 61,800 27.93 28.21 26.71 0 0 0
22/10/2021
27.93
 121,500 29.71 29.71 26.80 0 200 -0.0
21/10/2021
29.71
 65,200 30.08 31.86 28.11 0 0 0
20/10/2021
30.08
 130,100 27.36 30.08 28.11 0 30,000 -1.0
19/10/2021
27.36
 160,700 24.93 27.36 26.24 0 30,000 -0.9
18/10/2021
24.93
 60,300 22.68 24.93 24.93 0 40,000 0
15/10/2021
22.68
 86,700 20.62 22.68 20.62 0 42,600 -1.0
14/10/2021
20.62
 50,200 19.40 20.62 19.40 4,700 20,000 -0.3
13/10/2021
19.40
 67,000 18.84 19.40 18.74 300 40,000 -0.8
12/10/2021
18.84
 20,100 19.02 19.02 18.74 0 0 0
11/10/2021
19.02
 20,510 18.74 20.24 18.74 0 10,000 -0.2
08/10/2021
18.74
 6,600 19.21 19.21 18.65 0 0 0
07/10/2021
19.21
 9,500 18.74 19.21 18.56 0 0 0
06/10/2021
18.74
 3,100 19.21 19.21 18.74 0 0 0
05/10/2021
19.21
 700 19.31 19.31 19.21 0 0 0
04/10/2021
19.31
 5,305 19.12 19.31 18.56 0 0 0
01/10/2021
19.12
 5,905 19.40 19.59 19.12 0 0 0
30/09/2021
19.40
 1,800 19.49 19.49 18.65 0 0 0
29/09/2021
19.49
 1,710 19.59 19.59 18.74 0 0 0
28/09/2021
19.59
 6,300 19.68 19.68 17.99 0 0 0
27/09/2021
19.68
 1,500 19.96 19.96 17.99 0 0 0
24/09/2021
19.96
 5,900 19.87 20.15 19.87 0 0 0
23/09/2021
19.87
 9,600 19.77 21.55 19.87 0 0 0
22/09/2021
19.77
 12,549 19.02 20.52 19.31 0 0 0
21/09/2021
19.02
 3,000 19.49 19.49 18.93 0 0 0
20/09/2021
19.49
 9,740 18.84 19.96 18.93 0 0 0
17/09/2021
18.84
 6,369 19.49 19.49 18.56 0 0 0
16/09/2021
19.49
 7,500 18.74 19.49 18.46 0 0 0
15/09/2021
18.74
 3,900 18.37 18.74 18.27 0 0 0
14/09/2021
18.37
 16,609 20.06 20.06 18.18 0 0 0
13/09/2021
20.06
 2,330 20.43 20.43 18.56 0 0 0
10/09/2021
20.43
 13,800 19.96 20.62 18.65 0 0 0
09/09/2021
19.96
 2,000 19.96 19.96 19.96 0 0 0
08/09/2021
19.96
 8,900 19.49 20.06 19.49 0 0 0
07/09/2021
19.49
 18,420 20.90 20.90 19.49 0 0 0
06/09/2021
20.90
 9,130 20.99 20.99 19.96 0 0 0
01/09/2021
20.99
 9,600 21.18 21.18 20.52 0 0 0
31/08/2021
21.18
 24,910 20.06 21.37 19.77 0 0 0
30/08/2021
20.06
 21,580 19.49 20.62 19.49 0 0 0
27/08/2021
19.49
 7,100 19.49 19.68 17.62 0 0 0
26/08/2021
19.49
 13,000 19.02 19.68 17.62 0 0 0
25/08/2021
19.02
 1,000 19.12 19.12 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |