CTCP Công nghiệp Tung Kuang (tku)

14
0.70
(5.26%)
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) 		-0.10 -0.75% 26,100 -200 -0.0
13.10
14.60
14
2 tháng
(2025-10-06) 		-0.20 -1.48% 50,900 -100 -0.0
13.10
15.40
14
3 tháng
(2025-09-08) 		-0.07 -0.52% 80,800 -5,100 -0.1
12.50
15.40
14
6 tháng
(2025-06-09) 		-1.80 -11.93% 172,500 -6,600 -0.1
12.02
15.40
14
12 tháng
(2024-12-10) 		-0.94 -6.57% 219,695 -7,613 -0.1
12.02
17.41
14
24 tháng
(2023-12-18) 		3.30 32.96% 421,609 86,986 1.2
10
17.41
14
36 tháng
(2022-12-21) 		2.97 28.77% 605,969 150,852 1.9
9.33
17.41
14
60 tháng
(2020-12-31) 		6.61 98.75% 3,911,469 244,905 4.4
6.69
28.83
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
8.52
 110 8.29 8.52 8.52 0 0 0
22/09/2020
8.29
 0 8.29 8.29 8.29 0 0 0
21/09/2020
8.29
 300 7.72 8.29 8.29 0 0 0
18/09/2020
7.72
 435 7.95 7.95 7.72 0 0 0
17/09/2020
7.95
 1,710 7.26 7.95 7.15 0 600 -0.0
16/09/2020
7.26
 140 7.26 7.26 7.26 0 0 0
15/09/2020
7.26
 14,535 6.63 7.26 6.63 0 0 0
14/09/2020
6.63
 500 6.63 6.63 6.63 0 0 0
11/09/2020
6.63
 1,125 6.06 6.63 6.06 0 0 0
10/09/2020
6.06
 400 5.55 6.06 6.06 400 0 0.0
09/09/2020
5.55
 5,100 5.09 5.55 5.26 100 0 0.0
08/09/2020
5.09
 0 5.09 5.09 5.09 0 0 0
07/09/2020
5.09
 50 5.09 5.09 5.09 0 0 0
04/09/2020
5.09
 100 5.61 5.61 5.09 0 0 0
03/09/2020
5.61
 0 5.61 5.61 5.61 0 0 0
01/09/2020
5.61
 300 6.18 6.75 5.61 0 0 0
31/08/2020
6.18
 100 5.66 6.18 6.18 0 0 0
28/08/2020
5.66
 70,500 5.15 5.66 4.75 70,000 0 0.6
27/08/2020
5.15
 100 4.75 5.15 5.15 0 0 0
26/08/2020
4.75
 201 4.92 4.92 4.75 0 0 0
25/08/2020
4.92
 0 4.92 4.92 4.92 0 0 0
24/08/2020
4.92
 500 4.80 4.92 4.75 0 0 0
21/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
20/08/2020
4.80
 140 5.09 5.09 4.80 0 0 0
19/08/2020
5.09
 100 4.63 5.09 5.09 0 0 0
18/08/2020
4.63
 167 4.86 4.86 4.63 0 0 0
17/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
14/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/08/2020
4.86
 118 5.26 5.26 4.86 0 0 0
12/08/2020
5.26
 72,400 5.72 5.72 5.26 0 70,500 -0.7
11/08/2020
5.72
 100 5.20 5.72 5.72 0 0 0
10/08/2020
5.20
 200 5.03 5.20 5.03 0 0 0
07/08/2020
5.03
 2,617 4.92 5.03 4.86 0 0 0
06/08/2020
4.92
 300 5.38 5.38 4.92 0 0 0
05/08/2020
5.38
 120 4.92 5.38 5.38 0 0 0
04/08/2020
4.92
 200 4.98 4.98 4.92 0 0 0
03/08/2020
4.98
 0 4.98 4.98 4.98 0 0 0
31/07/2020
4.98
 5,220 4.58 4.98 4.58 0 0 0
30/07/2020
4.58
 0 4.58 4.58 4.58 0 0 0
29/07/2020
4.58
 0 4.58 4.58 4.58 0 0 0
28/07/2020
4.58
 0 4.58 4.58 4.58 0 0 0
27/07/2020
4.58
 400 4.75 4.75 4.58 0 0 0
24/07/2020
4.75
 0 4.75 4.75 4.75 0 0 0
23/07/2020
4.75
 1,800 5.26 5.26 4.75 0 0 0
22/07/2020
5.26
 10,000 5.83 5.83 5.26 0 0 0
21/07/2020
5.83
 46,500 6.41 6.41 5.78 46,500 0 0.5
20/07/2020
6.41
 1,100 7.09 7.09 6.41 0 0 0
17/07/2020
7.09
 359 7.84 7.84 7.09 0 0 0
16/07/2020
7.84
 100 8.69 8.69 7.84 0 0 0
15/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
14/07/2020
8.69
 10 8.69 8.69 8.69 0 0 0
13/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
10/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
09/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
08/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
07/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
06/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
03/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
02/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
01/07/2020
8.69
 100 7.95 8.69 8.69 0 0 0
30/06/2020
7.95
 430 7.44 7.95 6.69 0 0 0
29/06/2020
7.44
 430 6.86 7.55 7.44 0 0 0
26/06/2020
6.86
 500 6.41 6.92 6.86 0 0 0
25/06/2020
6.41
 710 6.23 6.75 6.35 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
24/06/2020
6.23
 200 6.01 6.23 6.23 0 0 0
23/06/2020
6.01
 200 5.62 6.17 6.01 0 0 0
22/06/2020
5.62
 900 6.17 6.72 5.62 0 0 0
19/06/2020
6.17
 100 5.68 6.17 6.17 0 0 0
18/06/2020
5.68
 883 5.30 5.68 4.86 0 0 0
17/06/2020
5.30
 200 5.73 5.73 5.30 300 200 0.0
16/06/2020
5.73
 360 6.22 6.22 5.62 300 200 0.0
15/06/2020
6.22
 4,100 6.88 6.88 6.22 4,000 800 0.0
12/06/2020
6.88
 100 7.59 7.59 6.88 0 0 0
11/06/2020
7.59
 300 7.10 7.59 7.59 0 0 0
10/06/2020
7.10
 2,500 6.77 7.10 6.11 2,100 0 0.0
09/06/2020
6.77
 2,808 6.39 6.93 5.79 600 0 0.0
08/06/2020
6.39
 2,000 7.04 7.04 6.39 0 0 0
05/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
04/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
03/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
02/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
01/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
29/05/2020
7.04
 0 7.04 7.04 7.04 0 0 0
28/05/2020
7.04
 3,500 6.66 7.04 6.66 0 0 0
27/05/2020
6.66
 800 6.88 6.88 6.66 0 0 0
26/05/2020
6.88
 300 6.33 6.88 6.33 0 0 0
25/05/2020
6.33
 20,100 6.99 6.99 6.33 20,000 14,500 0.1
22/05/2020
6.99
 0 6.99 6.99 6.99 0 0 0
21/05/2020
6.99
 600 6.61 7.26 6.99 100 500 -0.0
20/05/2020
6.61
 10,300 6.01 6.61 5.90 10,100 10,200 -0.0
19/05/2020
6.01
 34,311 5.46 6.01 5.46 20,100 0 0.2
18/05/2020
5.46
 20,000 5.30 5.46 5.46 20,000 0 0.2
15/05/2020
5.30
 4 5.30 5.30 5.30 0 0 0
14/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
13/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
12/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
11/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
08/05/2020
5.30
 23,850 5.30 5.30 5.30 0 0 0
07/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
06/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |