CTCP Đường Kon Tum (kts)

22
1.30
(6.28%)
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
(2026-05-20) 		-0.40 -1.90% 27,400 0 0
19.30
22.30
22
2 tháng
(2026-04-20) 		-2.20 -9.61% 99,200 200 0
19.30
22.90
22
3 tháng
(2026-03-23) 		-2.90 -12.29% 106,600 200 0
19.30
23.80
22
6 tháng
(2025-12-22) 		-13.54 -39.54% 399,100 200 0
19.30
35.70
22
12 tháng
(2025-06-24) 		-27.03 -56.64% 526,800 5,800 0.3
19.30
48.91
22
24 tháng
(2024-07-01) 		-23.34 -52.99% 1,084,570 5,300 0.2
19.30
49.89
22
36 tháng
(2023-07-05) 		-4.04 -16.33% 2,796,408 -700 -0.1
19.30
49.89
22
60 tháng
(2021-07-15) 		7.11 52.33% 6,557,430 -207,500 -4.3
11.34
49.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
18.18
 500 17.62 18.18 17.62 0 0 0
31/03/2021
17.62
 1,300 19.12 19.12 17.62 0 0 0
30/03/2021
19.12
 12,010 17.62 19.31 17.62 0 0 0
29/03/2021
17.62
 22,190 16.03 17.62 15.93 0 20,390 -0.4
26/03/2021
16.03
 9,100 15.93 16.59 15.46 0 3,300 -0.1
25/03/2021
15.93
 29,800 17.62 17.62 15.93 0 19,000 -0.3
24/03/2021
17.62
 14,000 18.56 18.56 16.78 0 700 -0.0
23/03/2021
18.56
 5,000 18.84 18.84 17.71 0 2,000 -0.0
22/03/2021
18.84
 14,900 19.59 19.59 18.27 0 4,100 -0.1
19/03/2021
19.59
 9,900 19.68 19.68 18.74 0 0 0
18/03/2021
19.68
 19,600 20.99 20.99 19.68 0 700 -0.0
17/03/2021
20.99
 17,300 20.80 20.99 20.62 0 8,000 -0.2
16/03/2021
20.80
 49,200 20.06 20.80 20.06 0 40,400 -0.9
15/03/2021
20.06
 78,200 18.27 20.06 18.27 0 47,800 -1.0
12/03/2021
18.27
 23,100 16.87 18.27 17.43 100 6,900 -0.1
11/03/2021
16.87
 3,900 17.90 17.90 16.87 0 0 0
10/03/2021
17.90
 12,200 17.81 17.99 17.62 0 4,600 -0.1
09/03/2021
17.81
 13,900 16.87 18.09 16.87 0 3,700 -0.1
08/03/2021
16.87
 4,700 16.87 16.87 16.78 0 4,300 -0.1
05/03/2021
16.87
 8,600 17.43 17.43 16.40 0 0 0
04/03/2021
17.43
 4,700 18.09 18.09 17.43 0 0 0
03/03/2021
18.09
 6,100 17.90 18.09 17.81 0 600 -0.0
02/03/2021
17.90
 9,100 18.56 18.56 17.06 0 600 -0.0
01/03/2021
18.56
 14,200 18.27 18.56 17.71 0 9,100 -0.2
26/02/2021
18.27
 17,100 18.74 18.74 17.34 100 10,900 -0.2
25/02/2021
18.74
 21,910 18.74 19.02 17.81 0 13,400 -0.3
24/02/2021
18.74
 63,800 17.34 19.02 17.34 0 27,900 -0.5
23/02/2021
17.34
 30,839 15.84 17.34 15.84 0 15,300 -0.3
22/02/2021
15.84
 25,800 14.43 15.84 13.96 0 17,300 -0.3
19/02/2021
14.43
 17,800 13.12 14.43 13.12 0 16,400 -0.2
18/02/2021
13.12
 31,200 12.75 13.12 12.75 0 17,000 -0.2
17/02/2021
12.75
 11,700 11.71 12.84 12.09 0 0 0
09/02/2021
11.71
 0 11.71 11.71 11.71 0 0 0
08/02/2021
11.71
 1,000 11.90 11.90 11.71 0 0 0
05/02/2021
11.90
 700 11.62 12.00 11.71 0 0 0
04/02/2021
11.62
 0 11.62 11.62 11.62 0 0 0
03/02/2021
11.62
 200 11.62 11.62 11.62 0 200 -0.0
02/02/2021
11.62
 2,100 11.71 11.71 11.62 0 0 0
01/02/2021
11.71
 3,200 11.25 11.71 11.71 0 0 0
29/01/2021
11.25
 7,600 12.18 12.18 11.25 0 0 0
28/01/2021
12.18
 0 12.18 12.18 12.18 0 0 0
27/01/2021
12.18
 0 12.18 12.18 12.18 0 0 0
26/01/2021
12.18
 0 12.18 12.18 12.18 0 0 0
25/01/2021
12.18
 2,039 12.65 12.65 12.09 0 0 0
22/01/2021
12.65
 0 12.65 12.65 12.65 0 0 0
21/01/2021
12.65
 1,500 13.12 13.12 11.81 0 0 0
20/01/2021
13.12
 100 12.56 13.12 13.12 0 0 0
19/01/2021
12.56
 1,400 12.75 12.75 12.56 0 0 0
18/01/2021
12.75
 24,100 12.46 13.68 12.46 0 8,200 -0.1
15/01/2021
12.46
 2,100 12.56 12.56 11.43 0 0 0
14/01/2021
12.56
 0 12.56 12.56 12.56 0 0 0
13/01/2021
12.56
 2,100 12.56 12.56 12.56 0 1,700 -0.0
12/01/2021
12.56
 0 12.56 12.56 12.56 0 0 0
11/01/2021
12.56
 10,900 11.71 12.84 12.56 100 0 0.0
08/01/2021
11.71
 800 12.75 12.75 11.71 0 0 0
07/01/2021
12.75
 1,900 12.93 12.93 12.65 0 600 -0.0
06/01/2021
12.93
 8,300 12.93 12.93 12.93 0 8,000 -0.1
05/01/2021
12.93
 1,800 11.81 12.93 12.75 100 0 0.0
04/01/2021
11.81
 26,100 13.12 13.12 11.81 0 1,100 -0.0
31/12/2020
13.12
 3,600 13.12 13.12 11.81 0 0 0
30/12/2020
13.12
 0 13.12 13.12 13.12 0 0 0
29/12/2020
13.12
 1,500 13.12 13.12 13.12 0 0 0
28/12/2020
13.12
 0 13.12 13.12 13.12 0 0 0
25/12/2020
13.12
 4,619 12.65 13.87 13.12 100 19 0.0
24/12/2020
12.65
 100 11.53 12.65 12.65 100 0 0.0
23/12/2020
11.53
 500 12.65 12.65 11.53 0 0 0
22/12/2020
12.65
 1,000 13.12 13.12 12.65 0 0 0
21/12/2020
13.12
 4,000 13.59 13.59 13.12 0 0 0
18/12/2020
13.59
 0 13.59 13.59 13.59 0 0 0
17/12/2020
13.59
 0 13.59 13.59 13.59 0 0 0
16/12/2020
13.59
 0 13.59 13.59 13.59 0 0 0
15/12/2020
13.59
 100 13.68 13.68 13.59 0 100 -0.0
14/12/2020
13.68
 1,610 13.31 14.62 13.59 100 10 0.0
11/12/2020
13.31
 400 12.84 14.06 13.12 100 0 0.0
10/12/2020
12.84
 2,600 12.84 12.84 12.84 0 2,600 -0.0
09/12/2020
12.84
 9,601 12.18 12.84 12.65 0 7,001 -0.1
08/12/2020
12.18
 4,400 12.18 13.40 12.18 100 100 0.0
07/12/2020
12.18
 200 12.18 12.18 12.18 0 200 -0.0
04/12/2020
12.18
 500 12.18 12.18 12.18 0 500 -0.0
03/12/2020
12.18
 4,000 11.15 12.18 11.15 0 3,000 -0.0
02/12/2020
11.15
 3,000 10.21 11.15 11.15 0 0 0
01/12/2020
10.21
 0 10.21 10.21 10.21 0 0 0
30/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
27/11/2020
10.21
 100 11.15 11.15 10.21 0 0 0
26/11/2020
11.15
 100 12.09 12.09 11.15 0 0 0
25/11/2020
12.09
 0 12.09 12.09 12.09 0 0 0
24/11/2020
12.09
 0 12.09 12.09 12.09 0 0 0
23/11/2020
12.09
 800 12.09 12.09 12.09 0 800 -0.0
20/11/2020
12.09
 800 11.71 12.84 11.71 100 0 0.0
19/11/2020
11.71
 200 12.84 12.84 11.71 0 0 0
18/11/2020
12.84
 100 11.71 12.84 12.84 100 0 0.0
17/11/2020
11.71
 200 11.71 11.71 11.71 0 0 0
16/11/2020
11.71
 0 11.71 11.71 11.71 0 0 0
13/11/2020
11.71
 200 10.68 11.71 11.71 100 0 0.0
12/11/2020
10.68
 200 11.81 11.81 10.68 0 0 0
11/11/2020
11.81
 200 13.03 13.03 11.81 0 0 0
10/11/2020
13.03
 100 11.90 13.03 13.03 100 0 0.0
09/11/2020
11.90
 200 13.03 13.03 11.90 0 0 0
06/11/2020
13.03
 0 13.03 13.03 13.03 0 0 0
05/11/2020
13.03
 100 11.90 13.03 13.03 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |