CTCP Kim Khí Thăng Long (ktl)

20.70
0.20
(0.98%)
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) 		0.70 3.50% 4,000 0 0
17.50
22.80
20.70
2 tháng
(2025-10-06) 		0.70 3.50% 4,200 0 0
17.50
22.80
20.70
3 tháng
(2025-09-08) 		-0.40 -1.90% 8,100 0 0
17.50
22.80
20.70
6 tháng
(2025-06-09) 		4.57 28.35% 11,400 0 0
16.13
29.17
20.70
12 tháng
(2024-12-10) 		1.19 6.11% 40,265 0 0
14.49
29.17
20.70
24 tháng
(2023-12-18) 		-0.96 -4.42% 123,725 0 0
14.49
45.20
20.70
36 tháng
(2022-12-21) 		-6.94 -25.12% 301,355 0 0
14.49
60.15
20.70
60 tháng
(2020-12-31) 		0.87 4.38% 473,862 0 0
14.49
60.15
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
18.52
 0 18.52 18.52 18.52 0 0 0
11/11/2020
18.52
 0 18.52 18.52 18.52 0 0 0
10/11/2020
18.52
 7,500 18.52 18.52 18.52 0 0 0
09/11/2020
16.84
 0 16.84 16.84 16.84 0 0 0
06/11/2020
16.84
 500 16.84 16.84 16.84 0 0 0
05/11/2020
19.02
 0 19.02 19.02 19.02 0 0 0
04/11/2020
19.02
 0 19.02 19.02 19.02 0 0 0
03/11/2020
19.02
 0 19.02 19.02 19.02 0 0 0
02/11/2020
19.02
 100 19.02 19.02 19.02 0 0 0
30/10/2020
21.04
 1,000 21.04 21.04 21.04 0 0 0
29/10/2020
21.04
 2,200 21.04 21.04 18.69 0 0 0
28/10/2020
19.28
 3,500 19.28 21.04 19.28 0 0 0
27/10/2020
19.02
 1,200 21.04 21.04 19.02 0 0 0
26/10/2020
20.29
 0 20.29 20.29 20.29 0 0 0
23/10/2020
19.11
 800 19.11 21.04 19.11 0 0 0
22/10/2020
21.04
 1,200 21.04 21.04 21.04 0 0 0
21/10/2020
19.28
 3,700 19.11 21.04 19.11 0 0 0
20/10/2020
19.02
 1,200 19.02 21.04 19.02 0 0 0
19/10/2020
18.60
 1,200 18.60 21.04 18.60 0 0 0
16/10/2020
20.96
 0 20.96 20.96 20.96 0 0 0
15/10/2020
18.94
 3,100 21.04 21.04 18.94 0 0 0
14/10/2020
17.85
 1,500 17.85 21.04 17.85 0 0 0
13/10/2020
19.36
 500 21.04 21.04 19.36 0 0 0
12/10/2020
17.68
 5,800 21.04 21.04 17.68 0 0 0
09/10/2020
17.42
 2,600 17.42 21.04 17.42 0 0 0
08/10/2020
17.68
 5,101 17.42 21.04 17.42 0 0 0
07/10/2020
19.19
 0 19.19 19.19 19.19 0 0 0
06/10/2020
19.19
 0 19.19 19.19 19.19 0 0 0
05/10/2020
17.26
 3,900 17.26 21.04 17.26 0 0 0
02/10/2020
19.19
 0 19.19 19.19 19.19 0 0 0
01/10/2020
17.26
 2,000 21.04 21.04 17.26 0 0 0
30/09/2020
18.94
 7,000 17.26 21.04 17.26 0 0 0
29/09/2020
16.84
 1,900 21.04 21.04 16.84 0 0 0
28/09/2020
16.41
 1,900 20.88 20.88 16.41 0 0 0
25/09/2020
16.84
 300 20.96 20.96 16.84 0 0 0
24/09/2020
18.27
 0 18.27 18.27 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |