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)
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
08/04/2021
13.15
 118,500 13.07 13.40 12.91 0 5,000 -0.1
07/04/2021
13.07
 72,300 12.91 13.07 12.59 0 0 0
06/04/2021
12.91
 25,800 13.07 13.07 12.83 0 5,000 -0.1
05/04/2021
13.07
 58,800 12.91 13.07 12.83 0 0 0
02/04/2021
12.91
 61,200 13.24 13.24 12.75 0 5,000 -0.1
01/04/2021
13.24
 97,730 13.07 13.32 12.83 2,000 0 0.0
31/03/2021
13.07
 280,700 12.18 13.15 12.18 1,000 0 0.0
30/03/2021
12.18
 29,900 12.34 12.34 12.10 0 0 0
29/03/2021
12.34
 56,600 12.02 12.50 11.94 0 0 0
26/03/2021
12.02
 45,800 12.26 12.26 11.69 0 0 0
25/03/2021
12.26
 66,900 12.83 12.83 12.10 0 0 0
24/03/2021
12.83
 220,200 12.26 13.40 11.77 0 20,000 -0.3
23/03/2021
12.26
 207,030 11.21 12.26 11.53 0 500 -0.0
22/03/2021
11.21
 59,400 11.12 11.53 11.12 0 0 0
19/03/2021
11.12
 36,400 11.37 11.45 11.12 0 0 0
18/03/2021
11.37
 41,400 11.21 11.77 11.21 0 0 0
17/03/2021
11.21
 23,200 11.37 11.37 11.21 0 0 0
16/03/2021
11.37
 39,700 11.53 11.53 11.12 0 0 0
15/03/2021
11.53
 63,200 11.61 11.61 11.29 0 0 0
12/03/2021
11.61
 34,900 11.86 11.86 11.45 0 0 0
11/03/2021
11.86
 54,200 11.69 12.26 11.37 0 0 0
10/03/2021
11.69
 54,200 11.94 12.18 11.04 0 0 0
09/03/2021
11.94
 107,400 11.37 12.34 11.45 0 10,000 -0.2
08/03/2021
11.37
 146,100 10.39 11.37 10.47 0 0 0
05/03/2021
10.39
 55,200 10.56 10.72 10.39 4,000 0 0.1
04/03/2021
10.56
 26,800 10.88 11.21 10.31 0 0 0
03/03/2021
10.88
 102,600 9.99 10.96 9.99 0 0 0
02/03/2021
9.99
 125,300 10.39 10.39 9.99 0 0 0
01/03/2021
10.39
 35,000 10.56 11.45 10.39 0 0 0
26/02/2021
10.56
 133,400 9.66 10.56 10.15 0 300 -0.0
25/02/2021
9.66
 86,000 8.85 9.66 8.61 0 100 -0.0
24/02/2021
8.85
 12,800 8.93 8.93 8.77 0 0 0
23/02/2021
8.93
 7,500 8.85 8.93 8.85 0 0 0
22/02/2021
8.85
 12,500 8.85 8.93 8.69 0 0 0
19/02/2021
8.85
 20,800 8.93 8.93 8.77 0 0 0
18/02/2021
8.93
 7,400 9.18 9.18 8.85 0 0 0
17/02/2021
9.18
 18,900 9.01 9.34 8.77 0 0 0
09/02/2021
9.01
 15,700 8.61 9.01 8.44 0 0 0
08/02/2021
8.61
 46,700 9.09 9.18 8.61 700 0 0.0
05/02/2021
9.09
 14,400 8.77 9.18 8.77 0 0 0
04/02/2021
8.77
 49,200 8.93 8.93 8.53 0 0 0
03/02/2021
8.93
 15,400 8.77 9.18 8.61 0 0 0
02/02/2021
8.77
 37,400 8.20 8.77 8.04 0 0 0
01/02/2021
8.20
 34,300 8.61 8.61 8.04 0 0 0
29/01/2021
8.61
 61,000 9.09 9.09 8.20 0 0 0
28/01/2021
9.09
 63,200 10.07 10.07 9.09 0 0 0
27/01/2021
10.07
 102,800 10.80 11.86 9.74 0 0 0
26/01/2021
10.80
 120,200 9.83 10.80 10.47 6,000 6,000 0
25/01/2021
9.83
 125,200 8.93 9.83 9.66 0 3,500 -0.0
22/01/2021
8.93
 197,800 8.12 8.93 8.93 0 0 0
21/01/2021
8.12
 77,300 7.39 8.12 7.80 5,000 0 0.1
20/01/2021
7.39
 37,901 6.98 7.39 6.90 0 0 0
19/01/2021
6.98
 12,301 7.15 7.15 6.58 0 0 0
18/01/2021
7.15
 11,800 6.74 7.15 6.25 0 0 0
15/01/2021
6.74
 10,500 6.33 6.74 6.33 0 0 0
14/01/2021
6.33
 0 6.33 6.33 6.33 0 0 0
13/01/2021
6.33
 2,200 6.66 6.66 6.33 0 0 0
12/01/2021
6.66
 39,100 6.09 6.66 6.09 0 0 0
11/01/2021
6.09
 4,000 6.17 6.17 6.01 0 0 0
08/01/2021
6.17
 3,500 6.09 6.41 6.09 0 0 0
07/01/2021
6.09
 1,900 6.01 6.33 6.01 0 0 0
06/01/2021
6.01
 3,000 6.33 6.33 6.01 0 0 0
05/01/2021
6.33
 3,600 6.33 6.33 6.25 0 0 0
04/01/2021
6.33
 4,600 6.41 6.41 6.09 0 0 0
31/12/2020
6.41
 1,100 6.33 6.41 6.33 0 0 0
30/12/2020
6.33
 2,400 6.33 6.33 6.33 0 0 0
29/12/2020
6.33
 1,800 6.17 6.33 6.25 0 0 0
28/12/2020
6.17
 1,100 6.17 6.17 6.17 0 0 0
25/12/2020
6.17
 5,600 6.41 6.41 6.09 0 0 0
24/12/2020
6.41
 900 6.33 6.41 6.01 0 0 0
23/12/2020
6.33
 5,500 6.17 6.33 6.17 0 0 0
22/12/2020
6.17
 5,400 6.09 6.17 6.09 0 0 0
21/12/2020
6.09
 1,200 6.09 6.09 6.09 0 0 0
18/12/2020
6.09
 3,700 5.85 6.09 5.85 0 0 0
17/12/2020
5.85
 7,500 6.25 6.25 5.77 0 0 0
16/12/2020
6.25
 8,600 5.77 6.33 5.77 0 0 0
15/12/2020
5.77
 14,000 5.68 5.77 5.68 0 0 0
14/12/2020
5.68
 11,200 5.68 5.68 5.68 0 0 0
11/12/2020
5.68
 2,600 5.68 5.68 5.68 0 0 0
10/12/2020
5.68
 3,300 6.25 6.41 5.68 0 0 0
09/12/2020
6.25
 1,100 6.09 6.25 6.25 0 0 0
08/12/2020
6.09
 4,700 6.33 6.33 5.93 0 0 0
07/12/2020
6.33
 4,200 5.93 6.41 5.93 0 0 0
04/12/2020
5.93
 1,300 6.41 6.50 5.93 0 0 0
03/12/2020
6.41
 0 6.41 6.41 6.41 0 0 0
02/12/2020
6.41
 2,300 6.41 6.41 6.41 0 0 0
01/12/2020
6.41
 100 6.09 6.41 6.41 0 0 0
30/11/2020
6.09
 3,200 6.41 6.41 6.09 0 0 0
27/11/2020
6.41
 100 6.09 6.41 6.41 0 0 0
26/11/2020
6.09
 100 6.09 6.09 6.09 0 0 0
25/11/2020
6.09
 0 6.09 6.09 6.09 0 0 0
24/11/2020
6.09
 0 6.09 6.09 6.09 0 0 0
23/11/2020
6.09
 200 5.85 6.09 5.85 0 0 0
20/11/2020
5.85
 200 5.85 5.85 5.85 0 0 0
19/11/2020
5.85
 3,100 5.68 5.93 5.85 0 0 0
18/11/2020
5.68
 2,700 5.68 5.93 5.68 0 0 0
17/11/2020
5.68
 10,200 5.28 5.68 5.36 0 0 0
16/11/2020
5.28
 5,000 5.52 5.52 5.28 0 0 0
13/11/2020
5.52
 2,000 5.20 5.52 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |