CTCP Kim Khí KKC (kkc)

6.50
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
(2026-02-23) 		-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)
26/05/2021
12.22
 52,200 12.14 12.31 11.80 0 0 0
25/05/2021
12.14
 51,900 11.63 12.31 11.63 0 0 0
24/05/2021
11.63
 66,800 11.71 12.05 11.63 0 0 0
21/05/2021
11.71
 58,300 11.97 12.05 11.20 0 12,000 -0.2
20/05/2021
11.97
 110,700 12.73 12.73 11.80 0 200 -0.0
19/05/2021
12.73
 50,405 12.90 13.07 12.56 0 0 0
18/05/2021
12.90
 121,100 12.73 13.15 12.73 0 0 0
17/05/2021
12.73
 73,600 13.49 13.49 12.73 0 0 0
14/05/2021
13.49
 116,600 12.98 13.49 12.90 0 0 0
13/05/2021
12.98
 68,700 13.49 13.49 12.98 0 0 0
12/05/2021
13.49
 79,600 13.75 13.75 13.24 0 0 0
11/05/2021
13.75
 116,200 14.09 14.26 13.58 0 300 -0.0
10/05/2021
14.09
 191,100 13.41 14.34 13.49 0 0 0
07/05/2021
13.41
 85,900 12.81 13.66 12.56 0 0 0
06/05/2021
12.81
 66,800 12.73 12.81 12.39 0 0 0
05/05/2021
12.73
 98,500 12.98 13.07 12.56 0 0 0
04/05/2021
12.98
 99,800 13.41 13.41 12.48 0 0 0
29/04/2021
13.41
 52,800 13.32 13.75 13.15 0 0 0
28/04/2021
13.32
 70,500 13.83 13.83 13.32 0 0 0
27/04/2021
13.83
 78,900 13.58 13.92 12.90 0 3,900 -0.1
26/04/2021
13.58
 55,500 14.34 14.60 13.58 0 6,100 -0.1
23/04/2021
14.34
 299,940 15.28 15.28 13.75 0 0 0
22/04/2021
15.28
 144,900 16.89 16.97 15.28 10,500 0 0.2
20/04/2021
16.89
 173,905 16.55 17.74 15.95 0 0 0
19/04/2021
16.55
 211,400 15.11 16.55 15.70 300 0 0.0
16/04/2021
15.11
 517,615 13.75 15.11 13.92 12,000 0 0.2
15/04/2021
13.75
 91,000 13.32 13.75 13.32 0 2,000 -0.0
14/04/2021
13.32
 181,600 13.24 13.83 13.07 200 0 0.0
13/04/2021
13.24
 103,300 13.66 13.66 13.15 0 11,000 -0.2
12/04/2021
13.66
 193,400 13.75 13.92 13.49 0 5,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |