CTCP Kim Khí Thăng Long (ktl)

20.70
0.20
(0.98%)
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
(2025-11-05) 		0.70 3.50% 4,000 0 0
17.50
22.80
20.70
2 tháng
(2025-10-06) 		0.70 3.50% 4,200 0 0
17.50
22.80
20.70
3 tháng
(2025-09-08) 		-0.40 -1.90% 8,100 0 0
17.50
22.80
20.70
6 tháng
(2025-06-09) 		4.57 28.35% 11,400 0 0
16.13
29.17
20.70
12 tháng
(2024-12-10) 		1.19 6.11% 40,265 0 0
14.49
29.17
20.70
24 tháng
(2023-12-18) 		-0.96 -4.42% 123,725 0 0
14.49
45.20
20.70
36 tháng
(2022-12-21) 		-6.94 -25.12% 301,355 0 0
14.49
60.15
20.70
60 tháng
(2020-12-31) 		0.87 4.38% 473,862 0 0
14.49
60.15
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
16.08
 0 16.08 16.08 16.08 0 0 0
04/08/2020
16.08
 0 16.08 16.08 16.08 0 0 0
03/08/2020
16.08
 0 16.08 16.08 16.08 0 0 0
31/07/2020
15.57
 2,000 16.84 16.84 15.57 0 0 0
30/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
29/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
28/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
27/07/2020
16.84
 0 16.84 16.84 16.84 0 0 0
24/07/2020
16.84
 1,000 16.84 16.84 16.84 0 0 0
23/07/2020
17.68
 1,000 18.86 18.86 17.68 0 0 0
22/07/2020
17.76
 0 17.76 17.76 17.76 0 0 0
21/07/2020
17.76
 0 17.76 17.76 17.76 0 0 0
20/07/2020
17.76
 500 17.76 17.76 17.76 0 0 0
17/07/2020
18.52
 0 18.52 18.52 18.52 0 0 0
16/07/2020
18.52
 0 18.52 18.52 18.52 0 0 0
15/07/2020
18.52
 0 18.52 18.52 18.52 0 0 0
14/07/2020
18.52
 200 18.52 18.52 18.52 0 0 0
13/07/2020
18.77
 0 18.77 18.77 18.77 0 0 0
10/07/2020
18.77
 0 18.77 18.77 18.77 0 0 0
09/07/2020
18.77
 0 18.77 18.77 18.77 0 0 0
08/07/2020
18.77
 1,000 18.77 18.77 18.77 0 0 0
07/07/2020
17.17
 0 17.17 17.17 17.17 0 0 0
06/07/2020
17.17
 0 17.17 17.17 17.17 0 0 0
03/07/2020
17.17
 502 17.17 17.17 17.17 0 0 0
02/07/2020
17.17
 0 17.17 17.17 17.17 0 0 0
01/07/2020
17.17
 0 17.17 17.17 17.17 0 0 0
30/06/2020
20.20
 700 15.99 20.20 15.99 0 0 0
29/06/2020
16.84
 1,700 18.94 18.94 16.84 0 0 0
26/06/2020
17.68
 1,000 17.68 17.68 17.68 0 0 0
25/06/2020
16.84
 14,000 18.94 20.20 16.84 0 0 0
24/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
23/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
22/06/2020
18.94
 100 18.94 18.94 18.94 0 0 0
19/06/2020
19.28
 0 19.28 19.28 19.28 0 0 0
18/06/2020
19.36
 7,500 23.23 23.23 17.68 0 0 0
17/06/2020
20.20
 0 20.20 20.20 20.20 0 0 0
16/06/2020
20.20
 1,000 20.20 20.20 20.20 0 0 0
15/06/2020
19.78
 2,600 20.12 20.20 19.78 0 0 0
12/06/2020
20.20
 4,000 19.87 20.20 19.78 0 0 0
11/06/2020
19.78
 500 19.78 19.78 19.78 0 0 0
10/06/2020
19.78
 100 19.78 19.78 19.78 0 0 0
09/06/2020
19.53
 43,900 20.20 21.04 18.94 0 0 0
08/06/2020
18.52
 3,100 23.49 23.49 18.52 0 0 0
05/06/2020
18.52
 97,400 21.04 21.04 18.52 0 0 0
04/06/2020
19.61
 5,200 20.12 20.12 18.52 0 0 0
03/06/2020
18.94
 700 19.78 19.78 18.94 0 0 0
02/06/2020
18.94
 7,900 19.78 19.78 18.94 0 0 0
01/06/2020
19.36
 9,000 19.61 19.61 18.52 0 0 0
29/05/2020
18.52
 9,900 19.36 19.53 17.76 0 0 0
28/05/2020
17.26
 2,100 17.68 17.68 17.26 0 0 0
27/05/2020
17.68
 100 17.68 17.68 17.68 0 0 0
26/05/2020
17.68
 1,500 18.94 18.94 17.68 0 0 0
25/05/2020
17.68
 1,500 18.94 18.94 17.68 0 0 0
22/05/2020
17.68
 700 17.68 17.68 17.68 0 0 0
21/05/2020
17.68
 2,100 17.68 17.68 17.68 0 0 0
20/05/2020
16.84
 2,600 17.68 17.68 16.84 0 0 0
19/05/2020
18.52
 5,200 17.68 18.52 16.92 0 0 0
18/05/2020
16.84
 1,600 18.35 18.35 16.84 0 0 0
15/05/2020
16.84
 1,000 15.99 16.84 15.99 0 0 0
14/05/2020
18.52
 100 18.52 18.52 18.52 0 0 0
13/05/2020
21.63
 0 21.63 21.63 21.63 0 0 0
12/05/2020
21.63
 0 21.63 21.63 21.63 0 0 0
11/05/2020
21.63
 0 21.63 21.63 21.63 0 0 0
08/05/2020
21.63
 0 21.63 21.63 21.63 0 0 0
07/05/2020
21.63
 0 21.63 21.63 21.63 0 0 0
06/05/2020
21.63
 0 21.63 21.63 21.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |