CTCP Công nghiệp Tung Kuang (tku)

10.60
-1
(-8.62%)
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) 		-0.40 -3.33% 20,200 0 0
10.60
13.80
10.60
2 tháng
(2026-07-20) 		0.60 5.45% 39,900 0 0
10.50
13.80
10.60
3 tháng
(2026-06-19) 		-0.55 -4.55% 61,800 -2,000 -0.0
10.50
13.80
10.60
6 tháng
(2026-03-23) 		-1.32 -10.20% 196,200 -28,500 -0.4
10.33
15.69
10.60
12 tháng
(2025-09-22) 		-1.80 -13.41% 311,800 -36,800 -0.5
10.33
15.69
10.60
24 tháng
(2024-09-27) 		-2.39 -17.08% 508,270 -26,765 -0.3
10.33
16.66
10.60
36 tháng
(2023-10-03) 		1.48 14.58% 773,572 105,974 1.5
8.93
16.66
10.60
60 tháng
(2021-10-13) 		-11.06 -48.80% 2,800,348 240,152 4.2
8.84
23.63
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
14.51
 0 14.51 14.51 14.51 0 0 0
24/06/2022
14.51
 900 14.51 14.51 13.82 0 0 0
23/06/2022
14.51
 1,000 14.51 14.51 14.37 0 0 0
22/06/2022
14.51
 820 13.96 14.51 14.03 0 0 0
21/06/2022
13.96
 1,000 13.82 13.96 13.96 0 0 0
20/06/2022
13.82
 0 13.82 13.82 13.82 0 0 0
17/06/2022
13.82
 0 13.82 13.82 13.82 0 0 0
16/06/2022
13.82
 600 13.47 13.82 13.47 100 500 -0.0
15/06/2022
13.47
 4,400 13.68 13.68 13.47 0 0 0
14/06/2022
13.68
 11,800 13.54 13.68 13.68 10,000 300 0.2
13/06/2022
13.54
 1,900 14.86 14.86 13.54 0 0 0
10/06/2022
14.86
 2,000 15.20 15.20 14.86 0 0 0
09/06/2022
15.20
 640 15.69 15.69 15.20 0 0 0
08/06/2022
15.69
 1,400 15.20 15.69 15.20 0 0 0
07/06/2022
15.20
 4,700 15.89 15.89 15.20 0 700 -0.0
06/06/2022
15.89
 1,725 15.89 16.58 15.89 0 0 0
03/06/2022
15.89
 0 15.89 15.89 15.89 0 0 0
02/06/2022
15.89
 1,700 16.51 16.51 15.89 0 0 0
01/06/2022
16.51
 240 16.58 16.58 16.51 0 0 0
31/05/2022
16.58
 900 16.93 16.93 16.58 0 0 0
30/05/2022
16.93
 3,300 16.93 17.00 16.58 0 300 -0.0
27/05/2022
16.93
 400 16.93 16.93 16.93 0 0 0
26/05/2022
16.93
 3,300 16.93 16.93 16.93 0 0 0
25/05/2022
16.93
 300 16.58 16.93 16.93 0 0 0
24/05/2022
16.58
 810 16.58 16.72 16.58 0 0 0
23/05/2022
16.58
 1,400 18.38 18.38 16.58 0 0 0
20/05/2022
18.38
 0 18.38 18.38 18.38 0 0 0
19/05/2022
18.38
 100 18.03 18.38 18.38 0 0 0
18/05/2022
18.03
 1,100 16.86 18.03 16.58 0 0 0
17/05/2022
16.86
 600 16.86 16.86 16.86 0 0 0
16/05/2022
16.86
 500 16.93 16.93 16.86 0 0 0
13/05/2022
16.93
 3,300 17.00 17.27 15.34 0 600 -0.0
12/05/2022
17.00
 900 17.14 17.14 17.00 0 0 0
11/05/2022
17.14
 500 17.14 17.14 17.14 0 0 0
10/05/2022
17.14
 2,600 17.14 17.14 17.14 0 0 0
09/05/2022
17.14
 100 17.14 17.14 17.14 0 100 -0.0
06/05/2022
17.14
 1,600 17.14 17.21 17.14 0 0 0
05/05/2022
17.14
 5,000 16.86 17.14 16.93 0 200 -0.0
04/05/2022
16.86
 14 16.86 16.86 16.86 0 0 0
29/04/2022
16.86
 1,601 17.62 17.62 15.89 0 200 -0.0
28/04/2022
17.62
 300 16.51 17.62 16.51 0 0 0
27/04/2022
16.51
 100 15.27 16.51 16.51 0 0 0
26/04/2022
15.27
 16,300 13.89 15.27 12.51 5,500 0 0.1
25/04/2022
13.89
 8,100 15.41 15.41 13.89 200 0 0.0
22/04/2022
15.41
 34,900 17.07 18.52 15.41 20,000 0 0.5
21/04/2022
17.07
 10,100 18.93 18.93 17.07 800 0 0.0
20/04/2022
18.93
 1,600 18.93 18.93 18.93 0 0 0
19/04/2022
18.93
 1,200 19.00 19.07 18.93 0 0 0
18/04/2022
19.00
 7,700 20.18 20.87 18.73 0 0 0
15/04/2022
20.18
 900 19.07 20.18 19.35 0 0 0
14/04/2022
19.07
 600 19.69 19.69 19.00 0 0 0
13/04/2022
19.69
 18,600 19.62 19.90 19.49 0 500 -0.0
12/04/2022
19.62
 1,243 19.49 19.62 19.14 0 800 -0.0
08/04/2022
19.49
 7,746 19.62 19.69 19.21 0 100 -0.0
07/04/2022
19.62
 8,100 19.90 19.90 19.62 0 0 0
06/04/2022
19.90
 3,000 19.90 19.90 19.55 0 300 -0.0
05/04/2022
19.90
 10,500 19.49 19.90 19.35 0 0 0
04/04/2022
19.49
 6,500 19.49 19.69 19.49 500 800 -0.0
01/04/2022
19.49
 4,800 19.35 19.55 19.35 0 0 0
31/03/2022
19.35
 2,900 19.62 19.62 19.35 0 100 -0.0
30/03/2022
19.62
 6,780 19.49 19.62 19.35 0 80 -0.0
29/03/2022
19.49
 4,101 19.76 19.76 19.35 300 0 0.0
28/03/2022
19.76
 4,940 20.18 20.18 19.62 140 0 0.0
25/03/2022
20.18
 1,219 20.38 20.38 20.11 0 700 -0.0
24/03/2022
20.38
 7,917 19.42 20.38 19.76 17 100 -0.0
23/03/2022
19.42
 14,303 19.76 19.83 19.42 1,703 100 0.0
22/03/2022
19.76
 22,422 19.83 19.97 19.69 0 0 0
21/03/2022
19.83
 14,300 20.04 20.11 19.42 500 1,000 -0.0
18/03/2022
20.04
 7,581 20.11 20.38 19.90 100 0 0.0
17/03/2022
20.11
 10,600 20.25 20.52 19.69 0 0 0
16/03/2022
20.25
 5,800 20.59 20.59 19.83 200 0 0.0
15/03/2022
20.59
 16,300 20.73 20.73 19.55 500 0 0.0
14/03/2022
20.73
 21,960 21.49 21.49 20.04 0 0 0
11/03/2022
21.49
 19,823 22.25 22.46 20.59 0 0 0
10/03/2022
22.25
 11,357 21.97 23.15 20.38 0 0 0
09/03/2022
21.97
 19,423 23.29 23.63 21.07 0 0 0
08/03/2022
23.29
 15,721 23.63 23.63 22.11 0 400 -0.0
07/03/2022
23.63
 38,377 22.59 24.46 22.80 0 5,800 -0.2
04/03/2022
22.59
 28,221 21.97 22.80 21.97 0 1,000 -0.0
03/03/2022
21.97
 15,606 21.07 22.25 21.07 100 0 0.0
02/03/2022
21.07
 14,424 21.56 21.56 19.69 0 0 0
01/03/2022
21.56
 13,886 22.59 23.15 21.56 800 900 -0.0
28/02/2022
22.59
 37,023 21.28 23.35 21.28 0 400 -0.0
25/02/2022
21.28
 57,694 19.35 21.28 19.90 100 0 0.0
24/02/2022
19.35
 10,581 19.07 19.97 19.00 1,200 0 0.0
23/02/2022
19.07
 31,220 18.73 20.59 19.00 21,700 8,600 0.4
22/02/2022
18.73
 6,401 19.00 19.69 18.38 3,000 0 0.1
21/02/2022
19.00
 6,900 19.28 19.28 18.31 4,000 0 0.1
18/02/2022
19.28
 2,880 20.04 20.04 18.38 200 0 0.0
17/02/2022
20.04
 1,900 19.90 20.04 19.35 0 0 0
16/02/2022
19.90
 300 20.04 20.04 18.38 0 0 0
15/02/2022
20.04
 1,300 20.18 20.18 18.17 100 0 0.0
14/02/2022
20.18
 0 20.18 20.18 20.18 0 0 0
11/02/2022
20.18
 5,801 21.07 21.07 20.04 600 1,000 -0.0
10/02/2022
21.07
 7,100 20.04 21.56 20.04 100 0 0.0
09/02/2022
20.04
 3,200 18.59 20.04 18.59 0 300 -0.0
08/02/2022
18.59
 2,003 17.97 18.66 17.90 0 0 0
07/02/2022
17.97
 2,800 17.27 17.97 17.55 1,400 0 0.0
28/01/2022
17.27
 800 17.27 17.27 17.27 0 200 -0.0
27/01/2022
17.27
 600 17.27 17.62 17.27 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |