CTCP Kim Khí Thăng Long (ktl)

23.80
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) 		-0.90 -3.64% 9,200 0 0
23.40
25.90
23.80
2 tháng
(2026-01-19) 		-0.10 -0.42% 11,900 0 0
23
25.90
23.80
3 tháng
(2025-12-18) 		-3.20 -11.85% 117,500 0 0
18.60
27
23.80
6 tháng
(2025-09-19) 		3.80 19% 147,100 0 0
17.50
27.50
23.80
12 tháng
(2025-03-24) 		5.74 31.79% 160,400 0 0
15.65
29.17
23.80
24 tháng
(2024-03-28) 		-2.57 -9.73% 233,688 0 0
14.49
29.17
23.80
36 tháng
(2023-04-03) 		-15.78 -39.87% 337,339 0 0
14.49
45.20
23.80
60 tháng
(2021-04-13) 		2.13 9.81% 574,062 0 0
14.49
60.15
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
18.27
 0 18.27 18.27 18.27 0 0 0
22/09/2020
18.27
 0 18.27 18.27 18.27 0 0 0
21/09/2020
18.27
 0 18.27 18.27 18.27 0 0 0
18/09/2020
18.27
 100 18.27 18.27 18.27 0 0 0
17/09/2020
18.52
 8,600 19.36 21.04 18.52 0 0 0
16/09/2020
18.52
 500 18.52 21.04 18.52 0 0 0
15/09/2020
18.52
 1,800 18.52 21.04 18.52 0 0 0
14/09/2020
21.04
 200 21.04 21.04 21.04 0 0 0
11/09/2020
20.54
 2,400 21.04 21.04 17.76 0 0 0
10/09/2020
19.87
 600 20.71 20.71 19.87 0 0 0
09/09/2020
19.36
 100 19.36 19.36 19.36 0 0 0
08/09/2020
16.84
 0 16.84 16.84 16.84 0 0 0
07/09/2020
16.84
 0 16.84 16.84 16.84 0 0 0
04/09/2020
16.84
 0 16.84 16.84 16.84 0 0 0
03/09/2020
16.84
 500 16.84 16.84 16.84 0 0 0
01/09/2020
19.19
 0 19.19 19.19 19.19 0 0 0
31/08/2020
19.19
 0 19.19 19.19 19.19 0 0 0
28/08/2020
19.19
 0 19.19 19.19 19.19 0 0 0
27/08/2020
19.19
 0 19.19 19.19 19.19 0 0 0
26/08/2020
19.19
 1 19.19 19.19 19.19 0 0 0
25/08/2020
19.19
 0 19.19 19.19 19.19 0 0 0
24/08/2020
19.19
 0 19.19 19.19 19.19 0 0 0
21/08/2020
18.10
 2,000 20.29 20.37 18.10 0 0 0
20/08/2020
19.53
 0 19.53 19.53 19.53 0 0 0
19/08/2020
18.69
 4,000 19.44 20.29 18.69 0 0 0
18/08/2020
19.44
 0 19.44 19.44 19.44 0 0 0
17/08/2020
17.68
 4,800 19.70 20.29 16.84 0 0 0
14/08/2020
19.36
 2,200 19.36 19.36 17.09 0 0 0
13/08/2020
16.84
 300 16.84 16.84 16.84 0 0 0
12/08/2020
18.52
 600 18.94 18.94 18.52 0 0 0
11/08/2020
16.84
 1,300 18.60 18.60 16.84 0 0 0
10/08/2020
17.68
 1,000 17.68 17.68 17.68 0 0 0
07/08/2020
16.08
 800 18.35 18.35 16.08 0 0 0
06/08/2020
16.08
 0 16.08 16.08 16.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |