CTCP Công nghiệp Tung Kuang (tku)

10.60
-1
(-8.62%)
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
(2026-08-18) 		-0.40 -3.33% 20,200 0 0
10.60
13.80
10.60
2 tháng
(2026-07-20) 		0.60 5.45% 39,900 0 0
10.50
13.80
10.60
3 tháng
(2026-06-19) 		-0.55 -4.55% 61,800 -2,000 -0.0
10.50
13.80
10.60
6 tháng
(2026-03-23) 		-1.32 -10.20% 196,200 -28,500 -0.4
10.33
15.69
10.60
12 tháng
(2025-09-22) 		-1.80 -13.41% 311,800 -36,800 -0.5
10.33
15.69
10.60
24 tháng
(2024-09-27) 		-2.39 -17.08% 508,270 -26,765 -0.3
10.33
16.66
10.60
36 tháng
(2023-10-03) 		1.48 14.58% 773,572 105,974 1.5
8.93
16.66
10.60
60 tháng
(2021-10-13) 		-11.06 -48.80% 2,800,348 240,152 4.2
8.84
23.63
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
17.27
 2,400 17.27 17.27 17.27 1,000 0 0.0
25/01/2022
17.27
 5,200 17.62 17.62 15.89 0 0 0
24/01/2022
17.62
 2,600 18.66 18.66 17.41 0 0 0
21/01/2022
18.66
 2,800 18.66 18.66 17.00 700 1,400 -0.0
20/01/2022
18.66
 3,400 19.28 19.28 18.66 600 0 0.0
19/01/2022
19.28
 1,600 19.28 19.28 18.66 1,200 0 0.0
18/01/2022
19.28
 1,200 19.69 19.69 18.66 200 0 0.0
17/01/2022
19.69
 2,200 21.07 21.07 19.35 200 0 0.0
14/01/2022
21.07
 0 21.07 21.07 21.07 0 0 0
13/01/2022
21.07
 700 20.04 21.07 20.66 700 0 0.0
12/01/2022
20.04
 5,900 19.21 20.04 18.66 1,000 0 0.0
11/01/2022
19.21
 5,500 20.04 20.04 19.21 2,000 0 0.1
10/01/2022
20.04
 4,000 20.18 20.18 20.04 3,000 600 0.1
07/01/2022
20.18
 7,600 20.18 20.25 19.69 100 0 0.0
06/01/2022
20.18
 2,600 20.38 20.38 20.18 0 0 0
05/01/2022
20.38
 5,800 20.04 20.73 20.04 0 0 0
04/01/2022
20.04
 11,000 20.04 20.73 19.55 3,500 0 0.1
31/12/2021
20.04
 7,637 21.01 21.01 20.04 0 300 -0.0
30/12/2021
21.01
 3,618 21.07 21.07 20.66 0 0 0
29/12/2021
21.07
 1,102 21.77 21.77 20.73 0 0 0
28/12/2021
21.77
 1,520 21.70 22.11 20.73 0 0 0
27/12/2021
21.70
 2,525 20.87 21.77 20.73 900 0 0.0
24/12/2021
20.87
 9,632 22.18 22.66 20.87 1,600 0 0.1
23/12/2021
22.18
 24,275 21.77 22.18 20.73 13,300 1,500 0.4
22/12/2021
21.77
 13,000 21.42 22.80 21.42 4,900 300 0.1
21/12/2021
21.42
 4,145 22.39 22.39 20.73 1,300 0 0.0
20/12/2021
22.39
 62,905 20.38 22.39 20.31 11,800 9,100 0.1
17/12/2021
20.38
 26,452 19.97 20.38 18.73 1,100 0 0.0
16/12/2021
19.97
 5,100 19.83 19.97 18.73 0 0 0
15/12/2021
19.83
 3,100 20.04 20.04 18.52 0 100 -0.0
14/12/2021
20.04
 21,701 19.28 20.94 19.28 100 700 -0.0
13/12/2021
19.28
 7,500 19.62 19.62 19.28 100 0 0.0
10/12/2021
19.62
 4,851 19.76 19.76 19.14 100 0 0.0
09/12/2021
19.76
 3,100 19.69 19.97 19.69 400 0 0.0
08/12/2021
19.69
 9,010 20.25 22.25 18.31 100 0 0.0
07/12/2021
20.25
 6,001 21.07 21.28 19.35 200 0 0.0
06/12/2021
21.07
 8,800 23.01 23.01 21.07 0 400 -0.0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/12/2021
23.01
 14,000 26.53 26.53 20.04 100 0 0.0
02/12/2021
22.11
 57,148 22.17 22.33 21.89 1,000 0 0.0
01/12/2021
22.17
 23,900 22.44 22.44 21.67 4,000 200 0.2
30/11/2021
22.44
 36,845 22.28 22.55 21.34 100 700 -0.0
29/11/2021
22.28
 29,613 21.56 22.71 20.25 0 2,100 -0.1
26/11/2021
21.56
 16,400 22.71 22.71 21.34 3,300 3,900 -0.0
25/11/2021
22.71
 37,010 23.15 24.57 22.06 4,000 200 0.2
24/11/2021
23.15
 27,101 21.07 23.15 21.07 0 2,600 -0.1
23/11/2021
21.07
 37,200 19.16 21.07 19.27 0 6,700 -0.2
22/11/2021
19.16
 14,219 18.72 19.43 18.06 0 200 -0.0
19/11/2021
18.72
 17,202 18.83 19.37 18.06 0 500 -0.0
18/11/2021
18.83
 7,700 19.48 19.48 18.33 900 200 0.0
17/11/2021
19.48
 17,518 19.43 19.54 17.57 200 1,400 -0.0
16/11/2021
19.43
 3,400 19.16 19.59 18.72 500 0 0.0
15/11/2021
19.16
 12,307 18.66 19.70 18.61 700 0 0.0
12/11/2021
18.66
 2,032 19.16 19.16 18.66 200 300 -0.0
11/11/2021
19.16
 11,201 19.21 19.43 18.88 0 0 0
10/11/2021
19.21
 7,764 19.76 19.76 18.88 1,000 0 0.0
09/11/2021
19.76
 3,912 19.81 19.98 19.59 0 0 0
08/11/2021
19.81
 4,503 18.99 20.41 19.43 0 0 0
05/11/2021
18.99
 1,119 20.20 20.20 18.99 0 0 0
04/11/2021
20.20
 5,810 19.76 20.20 19.16 500 0 0.0
03/11/2021
19.76
 12,832 20.52 20.52 19.70 400 0 0.0
02/11/2021
20.52
 13,762 20.58 20.80 19.87 900 0 0.0
01/11/2021
20.58
 8,805 20.69 20.80 20.58 100 0 0.0
29/10/2021
20.69
 10,283 20.80 20.80 20.25 600 0 0.0
28/10/2021
20.80
 9,808 20.80 21.24 20.36 1,000 2,100 -0.0
27/10/2021
20.80
 15,700 21.29 21.29 20.25 0 0 0
26/10/2021
21.29
 5,400 21.24 21.34 20.80 600 0 0.0
25/10/2021
21.24
 9,000 20.85 21.24 20.80 0 0 0
22/10/2021
20.85
 7,600 22.17 22.17 20.69 0 500 -0.0
21/10/2021
22.17
 3,900 22.28 22.28 21.89 600 0 0.0
20/10/2021
22.28
 18,700 22.33 22.33 21.89 0 0 0
19/10/2021
22.33
 5,000 22.22 22.33 22.17 500 0 0.0
18/10/2021
22.22
 20,500 22.00 22.71 22.22 0 100 0
15/10/2021
22.00
 21,100 22.22 22.99 22.00 600 4,100 -0.1
14/10/2021
22.22
 6,100 22.66 22.71 22.22 100 0 0.0
13/10/2021
22.66
 12,200 22.77 23.48 21.89 500 1,800 -0.1
12/10/2021
22.77
 40,600 21.24 22.82 21.51 0 4,400 -0.2
11/10/2021
21.24
 13,900 21.45 21.62 21.13 1,000 0 0.0
08/10/2021
21.45
 12,600 22.38 22.71 21.34 0 0 0
07/10/2021
22.38
 17,200 22.99 23.04 22.06 1,000 1,100 -0.0
06/10/2021
22.99
 6,200 22.99 22.99 21.84 0 0 0
05/10/2021
22.99
 19,212 22.06 23.97 22.06 2,800 1,700 0.0
04/10/2021
22.06
 29,550 20.25 22.28 20.30 1,000 400 0.0
01/10/2021
20.25
 10,400 20.47 20.47 19.70 0 1,400 -0.1
30/09/2021
20.47
 3,600 20.14 20.52 19.43 0 600 -0.0
29/09/2021
20.14
 11,500 19.76 20.20 19.16 400 800 -0.0
28/09/2021
19.76
 32,300 19.70 19.87 18.06 3,700 0 0.1
27/09/2021
19.70
 29,600 21.84 21.84 19.70 2,100 1,600 0.0
24/09/2021
21.84
 51,650 23.81 23.81 21.45 2,200 1,200 0.0
23/09/2021
23.81
 12,410 25.83 26.82 23.81 500 0 0.0
22/09/2021
25.83
 9,845 27.20 27.97 25.23 300 1,000 -0.0
21/09/2021
27.20
 115,048 25.18 27.69 22.66 9,500 3,800 0.3
20/09/2021
25.18
 46,850 26.11 26.11 24.41 3,900 5,700 -0.1
17/09/2021
26.11
 53,990 27.58 30.32 25.72 6,600 5,600 0.1
16/09/2021
27.58
 65,813 25.12 27.58 27.58 5,200 0 0.3
15/09/2021
25.12
 49,800 22.88 25.12 24.63 0 100 -0.0
14/09/2021
22.88
 9,100 20.80 22.88 22.88 0 0 0
13/09/2021
20.80
 63,931 18.94 20.80 20.25 0 0 0
10/09/2021
18.94
 31,136 19.10 19.10 18.39 1,800 1,000 0.0
09/09/2021
19.10
 15,100 18.83 19.16 17.62 5,100 1,200 0.1
08/09/2021
18.83
 26,631 18.77 20.52 16.97 10,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |