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)
05/08/2020
4.14
 500 4.14 4.14 4.14 0 0 0
04/08/2020
4.14
 300 4.06 4.14 4.14 0 0 0
03/08/2020
4.06
 2,000 4.22 4.22 3.90 0 0 0
31/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
30/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
29/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
28/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
27/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
24/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
23/07/2020
4.22
 3,000 4.30 4.30 4.22 0 0 0
22/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
21/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
20/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
15/07/2020
4.30
 100 4.30 4.30 4.30 0 0 0
14/07/2020
4.30
 6,300 4.30 4.30 4.30 0 0 0
13/07/2020
4.30
 10,000 4.30 4.30 4.30 0 0 0
10/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
09/07/2020
4.30
 5,000 4.30 4.30 4.30 0 0 0
08/07/2020
4.30
 4,100 4.30 4.30 4.30 0 0 0
07/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
06/07/2020
4.30
 5,200 4.55 4.55 4.22 0 0 0
03/07/2020
4.55
 4,000 4.63 4.63 4.55 0 0 0
02/07/2020
4.63
 100 4.22 4.63 4.63 0 0 0
01/07/2020
4.22
 5,000 4.22 4.22 4.22 0 0 0
30/06/2020
4.22
 2,100 4.14 4.22 4.22 0 0 0
29/06/2020
4.14
 1,000 4.47 4.47 4.14 0 0 0
26/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
25/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
24/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
23/06/2020
4.47
 0 4.47 4.47 4.47 0 0 0
22/06/2020
4.47
 100 4.22 4.47 4.47 0 0 0
19/06/2020
4.22
 0 4.22 4.22 4.22 0 0 0
18/06/2020
4.22
 4,700 4.22 4.22 4.22 0 0 0
17/06/2020
4.22
 2,100 4.22 4.22 4.22 0 0 0
16/06/2020
4.22
 4,000 4.22 4.22 4.22 0 0 0
15/06/2020
4.22
 9,500 4.30 4.30 4.22 0 0 0
12/06/2020
4.30
 3,500 4.47 4.47 4.14 0 0 0
11/06/2020
4.47
 1,400 4.87 4.87 4.47 0 0 0
10/06/2020
4.87
 7,800 4.63 4.87 4.47 0 0 0
09/06/2020
4.63
 9,000 4.71 4.71 4.55 0 0 0
08/06/2020
4.71
 24,800 4.30 4.71 4.55 0 8,300 -0.0
05/06/2020
4.30
 54,600 4.30 4.71 4.22 0 21,600 -0.1
04/06/2020
4.30
 25,600 4.06 4.30 3.98 0 5,300 -0.0
03/06/2020
4.06
 2,500 4.06 4.06 3.98 0 2,300 -0.0
02/06/2020
4.06
 1,000 4.14 4.14 4.06 0 0 0
01/06/2020
4.14
 22,600 4.06 4.22 4.06 0 10,800 -0.1
29/05/2020
4.06
 10,800 4.22 4.22 4.06 0 0 0
28/05/2020
4.22
 2,800 4.30 4.30 4.22 0 800 -0.0
27/05/2020
4.30
 3,000 4.14 4.30 4.22 0 2,900 -0.0
26/05/2020
4.14
 2,900 4.55 4.55 4.14 0 0 0
25/05/2020
4.55
 2,100 4.38 4.79 4.55 0 0 0
22/05/2020
4.38
 0 4.38 4.38 4.38 0 0 0
21/05/2020
4.38
 100 4.14 4.38 4.38 0 0 0
20/05/2020
4.14
 1,500 4.47 4.47 4.14 0 0 0
19/05/2020
4.47
 100 4.14 4.47 4.47 0 0 0
18/05/2020
4.14
 1,000 4.14 4.14 4.14 0 0 0
15/05/2020
4.14
 2,600 3.90 4.14 3.98 0 0 0
14/05/2020
3.90
 2,500 3.90 3.90 3.90 700 0 0.0
13/05/2020
3.90
 700 3.65 3.90 3.65 0 0 0
12/05/2020
3.65
 0 3.65 3.65 3.65 0 0 0
11/05/2020
3.65
 6,000 3.65 3.65 3.41 2,600 0 0.0
08/05/2020
3.65
 200 3.65 3.65 3.65 0 0 0
07/05/2020
3.65
 100 3.65 3.65 3.65 100 0 0.0
06/05/2020
3.65
 700 3.57 3.65 3.57 100 0 0.0
05/05/2020
3.57
 1,200 3.82 3.82 3.49 400 100 0.0
04/05/2020
3.82
 0 3.82 3.82 3.82 0 0 0
29/04/2020
3.82
 200 3.57 3.82 3.33 0 100 -0.0
28/04/2020
3.57
 7,600 3.57 3.65 3.57 6,500 0 0.0
27/04/2020
3.57
 10,100 3.90 3.90 3.57 6,400 100 0.0
24/04/2020
3.90
 200 3.98 3.98 3.65 0 100 -0.0
23/04/2020
3.98
 300 3.65 3.98 3.41 0 100 -0.0
22/04/2020
3.65
 4,200 3.74 3.74 3.65 4,200 0 0.0
21/04/2020
3.74
 1,100 3.90 4.22 3.57 0 100 -0.0
20/04/2020
3.90
 0 3.90 3.90 3.90 0 0 0
17/04/2020
3.90
 500 3.90 3.90 3.90 0 0 0
16/04/2020
3.90
 500 3.90 3.90 3.90 0 0 0
15/04/2020
3.90
 400 3.57 3.90 3.90 0 0 0
14/04/2020
3.57
 100 3.25 3.57 3.57 0 0 0
13/04/2020
3.25
 100 3.49 3.49 3.25 0 100 -0.0
10/04/2020
3.49
 0 3.49 3.49 3.49 0 0 0
09/04/2020
3.49
 9,500 3.33 3.65 3.09 0 100 -0.0
08/04/2020
3.33
 0 3.33 3.33 3.33 0 0 0
07/04/2020
3.33
 15,000 3.33 3.33 3.33 3,000 0 0.0
06/04/2020
3.33
 3,500 3.49 3.49 3.33 3,500 0 0.0
03/04/2020
3.49
 7,600 3.41 3.49 3.33 3,600 0 0.0
01/04/2020
3.41
 1,100 3.65 3.65 3.41 0 100 -0.0
31/03/2020
3.65
 1,800 3.98 4.06 3.65 0 0 0
30/03/2020
3.98
 0 3.98 3.98 3.98 0 0 0
27/03/2020
3.98
 0 3.98 3.98 3.98 0 0 0
26/03/2020
3.98
 4,100 4.38 4.38 3.98 0 0 0
25/03/2020
4.38
 6,200 4.22 4.63 4.22 0 0 0
24/03/2020
4.22
 0 4.22 4.22 4.22 0 0 0
23/03/2020
4.22
 0 4.22 4.22 4.22 0 0 0
20/03/2020
4.22
 0 4.22 4.22 4.22 0 0 0
19/03/2020
4.22
 0 4.22 4.22 4.22 0 0 0
18/03/2020
4.22
 0 4.22 4.22 4.22 0 0 0
17/03/2020
4.22
 0 4.22 4.22 4.22 0 0 0
16/03/2020
4.22
 1,400 4.22 4.22 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |