CTCP Kim Khí KKC (kkc)

6.40
0.40
(6.67%)
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) 		-0.70 -10.45% 3,800 0 0
6
6.70
6.40
2 tháng
(2025-12-01) 		-0.70 -10.45% 5,300 800 0.0
6
6.80
6.40
3 tháng
(2025-10-30) 		-0.50 -7.69% 16,100 800 0.0
5.40
6.80
6.40
6 tháng
(2025-08-01) 		-0.70 -10.45% 30,600 -900 -0.0
5.40
8.50
6.40
12 tháng
(2025-02-03) 		-0.80 -11.76% 221,962 -6,700 -0.0
5.40
8.50
6.40
24 tháng
(2024-02-15) 		-0.30 -4.76% 771,693 -171,468 -1.0
4.40
8.50
6.40
36 tháng
(2023-02-13) 		-1.20 -16.67% 916,338 -205,778 -1.2
4.40
8.70
6.40
60 tháng
(2021-02-23) 		-2.93 -32.83% 11,443,445 -466,437 -6.6
4.40
31.58
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
4.79
 0 4.79 4.79 4.79 0 0 0
22/09/2020
4.79
 0 4.79 4.79 4.79 0 0 0
21/09/2020
4.79
 4,000 5.20 5.20 4.79 0 0 0
18/09/2020
5.20
 1,700 4.87 5.20 4.55 0 0 0
17/09/2020
4.87
 0 4.87 4.87 4.87 0 0 0
16/09/2020
4.87
 0 4.87 4.87 4.87 0 0 0
15/09/2020
4.87
 100 5.36 5.36 4.87 0 0 0
14/09/2020
5.36
 4,200 5.03 5.44 4.95 0 0 0
11/09/2020
5.03
 100 4.79 5.03 5.03 0 0 0
10/09/2020
4.79
 25,400 4.38 4.79 4.38 0 0 0
09/09/2020
4.38
 0 4.38 4.38 4.38 0 0 0
08/09/2020
4.38
 400 4.30 4.38 4.38 0 0 0
07/09/2020
4.30
 6,100 4.47 4.47 4.30 0 0 0
04/09/2020
4.47
 0 4.47 4.47 4.47 0 0 0
03/09/2020
4.47
 0 4.47 4.47 4.47 0 0 0
01/09/2020
4.47
 200 4.47 4.47 4.47 0 0 0
31/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
28/08/2020
4.47
 1,100 4.79 4.79 4.38 0 0 0
27/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
26/08/2020
4.79
 900 4.79 4.79 4.38 0 0 0
25/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
24/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
21/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
20/08/2020
4.79
 100 4.47 4.79 4.79 0 0 0
19/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
18/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
17/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
14/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
13/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
12/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
11/08/2020
4.47
 15,100 4.22 4.47 4.06 0 0 0
10/08/2020
4.22
 1,900 4.14 4.22 4.22 0 0 0
07/08/2020
4.14
 2,000 4.22 4.22 4.14 0 0 0
06/08/2020
4.22
 2,500 4.14 4.22 4.14 0 0 0
05/08/2020
4.14
 500 4.14 4.14 4.14 0 0 0
04/08/2020
4.14
 300 4.06 4.14 4.14 0 0 0
03/08/2020
4.06
 2,000 4.22 4.22 3.90 0 0 0
31/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
30/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
29/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
28/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
27/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
24/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
23/07/2020
4.22
 3,000 4.30 4.30 4.22 0 0 0
22/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
21/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
20/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
15/07/2020
4.30
 100 4.30 4.30 4.30 0 0 0
14/07/2020
4.30
 6,300 4.30 4.30 4.30 0 0 0
13/07/2020
4.30
 10,000 4.30 4.30 4.30 0 0 0
10/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
09/07/2020
4.30
 5,000 4.30 4.30 4.30 0 0 0
08/07/2020
4.30
 4,100 4.30 4.30 4.30 0 0 0
07/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
06/07/2020
4.30
 5,200 4.55 4.55 4.22 0 0 0
03/07/2020
4.55
 4,000 4.63 4.63 4.55 0 0 0
02/07/2020
4.63
 100 4.22 4.63 4.63 0 0 0
01/07/2020
4.22
 5,000 4.22 4.22 4.22 0 0 0
30/06/2020
4.22
 2,100 4.14 4.22 4.22 0 0 0
29/06/2020
4.14
 1,000 4.47 4.47 4.14 0 0 0
26/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
25/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |