CTCP Kim Khí Thăng Long (ktl)

24.20
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
(2025-12-29) 		1.20 5.22% 76,000 0 0
18.60
25
24.20
2 tháng
(2025-12-01) 		4.20 21% 132,000 0 0
18.60
27.50
24.20
3 tháng
(2025-10-30) 		4.20 21% 135,700 0 0
17.50
27.50
24.20
6 tháng
(2025-08-01) 		-1.49 -5.80% 141,200 0 0
17.50
29.17
24.20
12 tháng
(2025-02-03) 		6.24 34.72% 149,900 0 0
15.65
29.17
24.20
24 tháng
(2024-02-15) 		-2.92 -10.76% 223,413 0 0
14.49
29.17
24.20
36 tháng
(2023-02-13) 		-19.88 -45.10% 368,254 0 0
14.49
60.15
24.20
60 tháng
(2021-02-23) 		2.26 10.31% 582,562 0 0
14.49
60.15
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
21.67
 0 21.67 21.67 21.67 0 0 0
08/04/2021
21.67
 0 21.67 21.67 21.67 0 0 0
07/04/2021
20.71
 3,000 23.69 23.69 20.71 0 0 0
06/04/2021
20.62
 0 20.62 20.62 20.62 0 0 0
05/04/2021
20.62
 0 20.62 20.62 20.62 0 0 0
02/04/2021
20.62
 0 20.62 20.62 20.62 0 0 0
01/04/2021
20.62
 0 20.62 20.62 20.62 0 0 0
31/03/2021
20.62
 0 20.62 20.62 20.62 0 0 0
30/03/2021
20.62
 300 20.62 20.62 20.62 0 0 0
29/03/2021
20.53
 3,000 23.43 23.43 20.53 0 0 0
26/03/2021
20.45
 0 20.45 20.45 20.45 0 0 0
25/03/2021
20.45
 0 20.45 20.45 20.45 0 0 0
24/03/2021
20.45
 0 20.45 20.45 20.45 0 0 0
23/03/2021
20.45
 100 20.45 20.45 20.45 0 0 0
22/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
19/03/2021
22.38
 1,700 21.94 22.38 21.94 0 0 0
18/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
17/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
16/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
15/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
12/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
11/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
10/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
09/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
08/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
05/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
04/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
03/03/2021
22.20
 0 22.20 22.20 22.20 0 0 0
02/03/2021
22.20
 500 22.20 22.20 22.20 0 0 0
01/03/2021
20.36
 10,500 22.38 22.38 20.36 0 0 0
26/02/2021
20.27
 0 20.27 20.27 20.27 0 0 0
25/02/2021
20.27
 0 20.27 20.27 20.27 0 0 0
24/02/2021
20.27
 400 20.27 20.27 18.69 0 0 0
23/02/2021
21.94
 0 21.94 21.94 21.94 0 0 0
22/02/2021
21.94
 0 21.94 21.94 21.94 0 0 0
19/02/2021
21.94
 0 21.94 21.94 21.94 0 0 0
18/02/2021
21.94
 1,400 21.94 21.94 21.94 0 0 0
17/02/2021
22.03
 0 22.03 22.03 22.03 0 0 0
09/02/2021
22.03
 0 22.03 22.03 22.03 0 0 0
08/02/2021
22.03
 0 22.03 22.03 22.03 0 0 0
05/02/2021
22.03
 0 22.03 22.03 22.03 0 0 0
04/02/2021
22.03
 0 22.03 22.03 22.03 0 0 0
03/02/2021
22.03
 600 21.94 22.03 21.94 0 0 0
02/02/2021
22.03
 3,300 22.03 22.03 22.03 0 0 0
01/02/2021
20.27
 0 20.27 20.27 20.27 0 0 0
29/01/2021
20.27
 0 20.27 20.27 20.27 0 0 0
28/01/2021
20.27
 0 20.27 20.27 20.27 0 0 0
27/01/2021
20.27
 1,300 20.27 20.27 20.27 0 0 0
26/01/2021
22.03
 0 22.03 22.03 22.03 0 0 0
25/01/2021
22.03
 0 22.03 22.03 22.03 0 0 0
22/01/2021
22.03
 0 22.03 22.03 22.03 0 0 0
21/01/2021
22.03
 0 22.03 22.03 22.03 0 0 0
20/01/2021
22.03
 0 22.03 22.03 22.03 0 0 0
19/01/2021
22.03
 1,300 22.03 22.03 22.03 0 0 0
18/01/2021
20.18
 300 20.18 20.18 20.18 0 0 0
15/01/2021
20.27
 0 20.27 20.27 20.27 0 0 0
14/01/2021
20.27
 100 20.27 20.27 20.27 0 0 0
13/01/2021
22.03
 0 22.03 22.03 22.03 0 0 0
12/01/2021
22.03
 2,000 22.03 22.03 16.94 0 0 0
11/01/2021
19.92
 100 19.92 19.92 19.92 0 0 0
08/01/2021
22.03
 4,000 21.94 22.03 21.94 0 0 0
07/01/2021
21.50
 0 21.50 21.50 21.50 0 0 0
06/01/2021
21.50
 8,600 21.50 21.50 21.50 0 0 0
05/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
04/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
31/12/2020
19.83
 0 19.83 19.83 19.83 0 0 0
30/12/2020
19.83
 0 19.83 19.83 19.83 0 0 0
29/12/2020
19.83
 100 19.83 19.83 19.83 0 0 0
28/12/2020
21.94
 0 21.94 21.94 21.94 0 0 0
25/12/2020
21.94
 0 21.94 21.94 21.94 0 0 0
24/12/2020
21.94
 0 21.94 21.94 21.94 0 0 0
23/12/2020
21.94
 0 21.94 21.94 21.94 0 0 0
22/12/2020
21.94
 0 21.94 21.94 21.94 0 0 0
21/12/2020: Cổ tức tiền mặt tỉ lệ: 9.776%
21/12/2020
21.94
 2,000 21.94 21.94 21.94 0 0 0
18/12/2020
20.20
 0 20.20 20.20 20.20 0 0 0
17/12/2020
20.20
 0 20.20 20.20 20.20 0 0 0
16/12/2020
21.04
 6,000 19.36 21.04 19.36 0 0 0
15/12/2020
21.04
 0 21.04 21.04 21.04 0 0 0
14/12/2020
21.04
 0 21.04 21.04 21.04 0 0 0
11/12/2020
21.04
 1,000 21.04 21.04 21.04 0 0 0
10/12/2020
19.11
 0 19.11 19.11 19.11 0 0 0
09/12/2020
19.11
 0 19.11 19.11 19.11 0 0 0
08/12/2020
19.11
 0 19.11 19.11 19.11 0 0 0
07/12/2020
19.11
 100 19.11 19.11 19.11 0 0 0
04/12/2020
20.62
 0 20.62 20.62 20.62 0 0 0
03/12/2020
20.62
 0 20.62 20.62 20.62 0 0 0
02/12/2020
18.60
 17,100 20.62 21.04 18.60 0 0 0
01/12/2020
20.88
 0 20.88 20.88 20.88 0 0 0
30/11/2020
20.88
 0 20.88 20.88 20.88 0 0 0
27/11/2020
20.88
 0 20.88 20.88 20.88 0 0 0
26/11/2020
21.04
 4,100 20.79 21.04 19.02 0 0 0
25/11/2020
19.19
 1,700 21.04 21.04 19.02 0 0 0
24/11/2020
19.44
 0 19.44 19.44 19.44 0 0 0
23/11/2020
19.44
 200 21.04 21.04 19.44 0 0 0
20/11/2020
21.04
 1,000 21.04 21.04 21.04 0 0 0
19/11/2020
21.04
 1,000 21.04 21.04 21.04 0 0 0
18/11/2020
18.60
 3,200 21.04 21.04 18.60 0 0 0
17/11/2020
21.04
 6,800 17.76 21.04 17.76 0 0 0
16/11/2020
17.34
 2,000 21.04 21.04 17.34 0 0 0
13/11/2020
18.52
 0 18.52 18.52 18.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |