CTCP Đường Kon Tum (kts)

24
1
(4.35%)
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) 		-3.70 -14.18% 183,300 0 0
22.40
26.10
23
2 tháng
(2026-01-19) 		-12.30 -35.45% 276,900 0 0
22.40
34.90
23
3 tháng
(2025-12-18) 		-13.40 -37.43% 293,100 0 0
22.40
36.50
23
6 tháng
(2025-09-19) 		-20.50 -47.79% 324,900 0 0
22.40
42.90
23
12 tháng
(2025-03-24) 		-25.60 -53.33% 639,000 5,400 0.2
22.40
51
23
24 tháng
(2024-03-28) 		-23.79 -51.51% 1,195,023 4,800 0.2
22.40
51
23
36 tháng
(2023-04-03) 		8.51 61.24% 3,443,437 -1,200 -0.1
13.70
51
23
60 tháng
(2021-04-13) 		3.91 21.14% 6,907,979 -207,500 -4.3
11.59
51
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
14.66
 2,200 13.89 14.75 13.89 0 0 0
25/05/2021
13.89
 9,300 14.66 14.66 13.89 0 0 0
24/05/2021
14.66
 16,600 16.29 16.29 14.66 0 0 0
21/05/2021
16.29
 6,400 16.96 16.96 15.33 0 0 0
20/05/2021
16.96
 0 16.96 16.96 16.96 0 0 0
19/05/2021
16.96
 9,200 17.44 17.44 15.81 0 0 0
18/05/2021
17.44
 9,100 18.30 18.30 16.48 0 0 0
17/05/2021
18.30
 100 18.11 18.30 18.30 0 0 0
14/05/2021
18.11
 0 18.11 18.11 18.11 0 0 0
13/05/2021
18.11
 0 18.11 18.11 18.11 0 0 0
12/05/2021
18.11
 7,300 17.44 18.20 17.44 0 0 0
11/05/2021
17.44
 9,500 17.25 17.72 17.25 0 0 0
10/05/2021
17.25
 0 17.25 17.25 17.25 0 0 0
07/05/2021
17.25
 4,000 17.25 17.25 15.71 0 0 0
06/05/2021
17.25
 7,300 18.01 18.01 16.29 0 0 0
05/05/2021
18.01
 18,800 16.67 18.01 15.43 0 0 0
04/05/2021
16.67
 4,000 16.77 16.77 15.52 0 0 0
29/04/2021
16.77
 11,500 16.77 16.77 16.29 0 0 0
28/04/2021
16.77
 13,200 16.77 16.77 15.33 0 0 0
27/04/2021
16.77
 3,600 16.29 16.77 16.29 0 0 0
26/04/2021
16.29
 10,400 17.92 17.92 16.19 0 0 0
23/04/2021
17.92
 12,200 18.68 18.68 16.86 0 0 0
22/04/2021
18.68
 12,800 18.87 18.87 17.82 0 0 0
20/04/2021
18.87
 900 19.16 19.16 17.82 0 0 0
19/04/2021
19.16
 19,239 18.40 19.16 18.40 100 0 0.0
16/04/2021
18.40
 2,000 18.68 18.68 17.34 0 0 0
15/04/2021
18.68
 2,500 18.87 18.87 18.68 0 0 0
14/04/2021
18.87
 1,500 18.49 19.54 18.87 0 0 0
13/04/2021
18.49
 7,800 18.68 18.68 18.20 100 0 0.0
12/04/2021
18.68
 11,100 19.16 19.16 17.92 0 0 0
09/04/2021
19.16
 13,100 18.78 19.16 18.78 0 0 0
08/04/2021
18.78
 100 18.78 18.78 18.78 0 0 0
07/04/2021
18.78
 1,200 19.07 19.07 18.20 0 0 0
06/04/2021
19.07
 4,200 18.59 20.31 16.77 0 0 0
05/04/2021
18.59
 2,439 18.59 18.59 18.59 0 0 0
02/04/2021
18.59
 11,400 18.59 19.16 18.59 0 0 0
01/04/2021
18.59
 500 18.01 18.59 18.01 0 0 0
31/03/2021
18.01
 1,300 19.54 19.54 18.01 0 0 0
30/03/2021
19.54
 12,010 18.01 19.74 18.01 0 0 0
29/03/2021
18.01
 22,190 16.38 18.01 16.29 0 20,390 -0.4
26/03/2021
16.38
 9,100 16.29 16.96 15.81 0 3,300 -0.1
25/03/2021
16.29
 29,800 18.01 18.01 16.29 0 19,000 -0.3
24/03/2021
18.01
 14,000 18.97 18.97 17.15 0 700 -0.0
23/03/2021
18.97
 5,000 19.26 19.26 18.11 0 2,000 -0.0
22/03/2021
19.26
 14,900 20.02 20.02 18.68 0 4,100 -0.1
19/03/2021
20.02
 9,900 20.12 20.12 19.16 0 0 0
18/03/2021
20.12
 19,600 21.46 21.46 20.12 0 700 -0.0
17/03/2021
21.46
 17,300 21.27 21.46 21.08 0 8,000 -0.2
16/03/2021
21.27
 49,200 20.50 21.27 20.50 0 40,400 -0.9
15/03/2021
20.50
 78,200 18.68 20.50 18.68 0 47,800 -1.0
12/03/2021
18.68
 23,100 17.25 18.68 17.82 100 6,900 -0.1
11/03/2021
17.25
 3,900 18.30 18.30 17.25 0 0 0
10/03/2021
18.30
 12,200 18.20 18.40 18.01 0 4,600 -0.1
09/03/2021
18.20
 13,900 17.25 18.49 17.25 0 3,700 -0.1
08/03/2021
17.25
 4,700 17.25 17.25 17.15 0 4,300 -0.1
05/03/2021
17.25
 8,600 17.82 17.82 16.77 0 0 0
04/03/2021
17.82
 4,700 18.49 18.49 17.82 0 0 0
03/03/2021
18.49
 6,100 18.30 18.49 18.20 0 600 -0.0
02/03/2021
18.30
 9,100 18.97 18.97 17.44 0 600 -0.0
01/03/2021
18.97
 14,200 18.68 18.97 18.11 0 9,100 -0.2
26/02/2021
18.68
 17,100 19.16 19.16 17.72 100 10,900 -0.2
25/02/2021
19.16
 21,910 19.16 19.45 18.20 0 13,400 -0.3
24/02/2021
19.16
 63,800 17.72 19.45 17.72 0 27,900 -0.5
23/02/2021
17.72
 30,839 16.19 17.72 16.19 0 15,300 -0.3
22/02/2021
16.19
 25,800 14.75 16.19 14.28 0 17,300 -0.3
19/02/2021
14.75
 17,800 13.41 14.75 13.41 0 16,400 -0.2
18/02/2021
13.41
 31,200 13.03 13.41 13.03 0 17,000 -0.2
17/02/2021
13.03
 11,700 11.98 13.13 12.36 0 0 0
09/02/2021
11.98
 0 11.98 11.98 11.98 0 0 0
08/02/2021
11.98
 1,000 12.17 12.17 11.98 0 0 0
05/02/2021
12.17
 700 11.88 12.26 11.98 0 0 0
04/02/2021
11.88
 0 11.88 11.88 11.88 0 0 0
03/02/2021
11.88
 200 11.88 11.88 11.88 0 200 -0.0
02/02/2021
11.88
 2,100 11.98 11.98 11.88 0 0 0
01/02/2021
11.98
 3,200 11.50 11.98 11.98 0 0 0
29/01/2021
11.50
 7,600 12.45 12.45 11.50 0 0 0
28/01/2021
12.45
 0 12.45 12.45 12.45 0 0 0
27/01/2021
12.45
 0 12.45 12.45 12.45 0 0 0
26/01/2021
12.45
 0 12.45 12.45 12.45 0 0 0
25/01/2021
12.45
 2,039 12.93 12.93 12.36 0 0 0
22/01/2021
12.93
 0 12.93 12.93 12.93 0 0 0
21/01/2021
12.93
 1,500 13.41 13.41 12.07 0 0 0
20/01/2021
13.41
 100 12.84 13.41 13.41 0 0 0
19/01/2021
12.84
 1,400 13.03 13.03 12.84 0 0 0
18/01/2021
13.03
 24,100 12.74 13.99 12.74 0 8,200 -0.1
15/01/2021
12.74
 2,100 12.84 12.84 11.69 0 0 0
14/01/2021
12.84
 0 12.84 12.84 12.84 0 0 0
13/01/2021
12.84
 2,100 12.84 12.84 12.84 0 1,700 -0.0
12/01/2021
12.84
 0 12.84 12.84 12.84 0 0 0
11/01/2021
12.84
 10,900 11.98 13.13 12.84 100 0 0.0
08/01/2021
11.98
 800 13.03 13.03 11.98 0 0 0
07/01/2021
13.03
 1,900 13.22 13.22 12.93 0 600 -0.0
06/01/2021
13.22
 8,300 13.22 13.22 13.22 0 8,000 -0.1
05/01/2021
13.22
 1,800 12.07 13.22 13.03 100 0 0.0
04/01/2021
12.07
 26,100 13.41 13.41 12.07 0 1,100 -0.0
31/12/2020
13.41
 3,600 13.41 13.41 12.07 0 0 0
30/12/2020
13.41
 0 13.41 13.41 13.41 0 0 0
29/12/2020
13.41
 1,500 13.41 13.41 13.41 0 0 0
28/12/2020
13.41
 0 13.41 13.41 13.41 0 0 0
25/12/2020
13.41
 4,619 12.93 14.18 13.41 100 19 0.0

Chính sách bảo mật | Điều khoản sử dụng |