CTCP Kim Khí KKC (kkc)

6.70
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
(2025-11-05) 		0.20 3.08% 10,300 800 0.0
5.40
6.70
6.70
2 tháng
(2025-10-06) 		0 0% 16,500 100 0.0
5.40
7.10
6.70
3 tháng
(2025-09-08) 		-1.60 -19.28% 19,700 100 0.0
5.40
8.50
6.70
6 tháng
(2025-06-09) 		0.80 13.56% 84,800 2,500 0.0
5.40
8.50
6.70
12 tháng
(2024-12-10) 		0.30 4.69% 223,224 -6,700 -0.0
5.40
8.50
6.70
24 tháng
(2023-12-18) 		0.90 15.52% 827,108 -208,368 -1.2
4.40
8.70
6.70
36 tháng
(2022-12-21) 		0.80 13.56% 940,065 -205,778 -1.2
4.40
8.80
6.70
60 tháng
(2020-12-31) 		0.29 4.45% 12,594,647 -464,237 -6.6
4.40
31.58
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
5.20
 7,000 5.20 5.20 5.20 0 0 0
11/11/2020
5.20
 3,000 5.20 5.20 5.20 0 0 0
10/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
09/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/11/2020
5.20
 11,500 5.20 5.20 5.12 0 1,500 -0.0
05/11/2020
5.20
 100 5.03 5.20 5.20 0 100 -0.0
04/11/2020
5.03
 10,000 5.03 5.03 5.03 0 0 0
03/11/2020
5.03
 5,000 5.44 5.44 5.03 0 0 0
02/11/2020
5.44
 100 5.03 5.44 5.44 0 0 0
30/10/2020
5.03
 1,000 5.20 5.20 5.03 0 0 0
29/10/2020
5.20
 30,600 4.79 5.20 5.20 0 0 0
28/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
27/10/2020
4.79
 7,800 4.79 4.87 4.79 0 0 0
26/10/2020
4.79
 1,900 4.87 4.87 4.79 0 0 0
23/10/2020
4.87
 5,000 5.28 5.28 4.87 0 0 0
22/10/2020
5.28
 200 5.12 5.28 4.79 0 0 0
21/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
20/10/2020
5.12
 100 4.71 5.12 5.12 0 0 0
19/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
16/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
15/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
14/10/2020
4.71
 400 4.87 4.87 4.71 0 0 0
13/10/2020
4.87
 0 4.87 4.87 4.87 0 0 0
12/10/2020
4.87
 200 4.87 4.95 4.87 0 0 0
09/10/2020
4.87
 100 4.71 4.87 4.87 0 0 0
08/10/2020
4.71
 9,900 5.12 5.12 4.71 0 0 0
07/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
06/10/2020
5.12
 100 4.87 5.12 5.12 0 0 0
05/10/2020
4.87
 13,800 5.12 5.12 4.71 0 0 0
02/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
01/10/2020
5.12
 0 5.12 5.12 5.12 0 0 0
30/09/2020
5.12
 100 5.12 5.12 5.12 0 0 0
29/09/2020
5.12
 5,100 4.87 5.12 4.87 0 0 0
28/09/2020
4.87
 11,100 5.28 5.28 4.79 0 0 0
25/09/2020
5.28
 100 5.03 5.28 5.28 0 0 0
24/09/2020
5.03
 1,100 4.79 5.03 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |