CTCP Kim Khí KKC (kkc)

6.50
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
(2026-02-23) 		-0.70 -9.59% 10,800 0 0
6.10
7.50
6.50
2 tháng
(2026-01-19) 		0.50 8.20% 16,200 0 0
6
7.50
6.50
3 tháng
(2025-12-18) 		-0.10 -1.49% 20,000 0 0
6
7.50
6.50
6 tháng
(2025-09-19) 		-1.40 -17.50% 37,800 100 0.0
5.40
8.50
6.50
12 tháng
(2025-03-24) 		0.10 1.54% 218,400 -6,700 -0.0
5.40
8.50
6.50
24 tháng
(2024-03-28) 		0.90 15.79% 489,689 -8,351 -0.0
4.40
8.50
6.50
36 tháng
(2023-04-03) 		2.10 46.67% 904,050 -205,378 -1.2
4.40
8.70
6.50
60 tháng
(2021-04-13) 		-6.64 -50.15% 8,611,585 -422,437 -5.9
4.40
31.58
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
6.41
 900 6.33 6.41 6.01 0 0 0
23/12/2020
6.33
 5,500 6.17 6.33 6.17 0 0 0
22/12/2020
6.17
 5,400 6.09 6.17 6.09 0 0 0
21/12/2020
6.09
 1,200 6.09 6.09 6.09 0 0 0
18/12/2020
6.09
 3,700 5.85 6.09 5.85 0 0 0
17/12/2020
5.85
 7,500 6.25 6.25 5.77 0 0 0
16/12/2020
6.25
 8,600 5.77 6.33 5.77 0 0 0
15/12/2020
5.77
 14,000 5.68 5.77 5.68 0 0 0
14/12/2020
5.68
 11,200 5.68 5.68 5.68 0 0 0
11/12/2020
5.68
 2,600 5.68 5.68 5.68 0 0 0
10/12/2020
5.68
 3,300 6.25 6.41 5.68 0 0 0
09/12/2020
6.25
 1,100 6.09 6.25 6.25 0 0 0
08/12/2020
6.09
 4,700 6.33 6.33 5.93 0 0 0
07/12/2020
6.33
 4,200 5.93 6.41 5.93 0 0 0
04/12/2020
5.93
 1,300 6.41 6.50 5.93 0 0 0
03/12/2020
6.41
 0 6.41 6.41 6.41 0 0 0
02/12/2020
6.41
 2,300 6.41 6.41 6.41 0 0 0
01/12/2020
6.41
 100 6.09 6.41 6.41 0 0 0
30/11/2020
6.09
 3,200 6.41 6.41 6.09 0 0 0
27/11/2020
6.41
 100 6.09 6.41 6.41 0 0 0
26/11/2020
6.09
 100 6.09 6.09 6.09 0 0 0
25/11/2020
6.09
 0 6.09 6.09 6.09 0 0 0
24/11/2020
6.09
 0 6.09 6.09 6.09 0 0 0
23/11/2020
6.09
 200 5.85 6.09 5.85 0 0 0
20/11/2020
5.85
 200 5.85 5.85 5.85 0 0 0
19/11/2020
5.85
 3,100 5.68 5.93 5.85 0 0 0
18/11/2020
5.68
 2,700 5.68 5.93 5.68 0 0 0
17/11/2020
5.68
 10,200 5.28 5.68 5.36 0 0 0
16/11/2020
5.28
 5,000 5.52 5.52 5.28 0 0 0
13/11/2020
5.52
 2,000 5.20 5.52 5.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |