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)
05/05/2020
21.63
 0 21.63 21.63 21.63 0 0 0
04/05/2020
21.63
 0 21.63 21.63 21.63 0 0 0
29/04/2020
21.63
 0 21.63 21.63 21.63 0 0 0
28/04/2020
21.63
 0 21.63 21.63 21.63 0 0 0
27/04/2020
21.63
 0 21.63 21.63 21.63 0 0 0
24/04/2020
21.63
 0 21.63 21.63 21.63 0 0 0
23/04/2020
21.63
 0 21.63 21.63 21.63 0 0 0
22/04/2020
21.63
 0 21.63 21.63 21.63 0 0 0
21/04/2020
21.63
 0 21.63 21.63 21.63 0 0 0
20/04/2020
21.63
 0 21.63 21.63 21.63 0 0 0
17/04/2020
19.28
 2,600 22.22 22.22 19.28 0 0 0
16/04/2020
18.94
 12,400 18.52 20.62 18.52 0 0 0
15/04/2020
18.94
 2,000 18.94 18.94 18.94 0 0 0
14/04/2020
16.50
 0 16.50 16.50 16.50 0 0 0
13/04/2020
15.99
 1,000 16.92 16.92 15.99 0 0 0
10/04/2020
14.73
 0 14.73 14.73 14.73 0 0 0
09/04/2020
14.73
 0 14.73 14.73 14.73 0 0 0
08/04/2020
14.73
 0 14.73 14.73 14.73 0 0 0
07/04/2020
14.73
 0 14.73 14.73 14.73 0 0 0
06/04/2020
14.73
 0 14.73 14.73 14.73 0 0 0
03/04/2020
14.73
 0 14.73 14.73 14.73 0 0 0
01/04/2020
14.73
 0 14.73 14.73 14.73 0 0 0
31/03/2020
14.73
 0 14.73 14.73 14.73 0 0 0
30/03/2020
14.73
 0 14.73 14.73 14.73 0 0 0
27/03/2020
14.73
 0 14.73 14.73 14.73 0 0 0
26/03/2020
14.73
 0 14.73 14.73 14.73 0 0 0
25/03/2020
14.73
 0 14.73 14.73 14.73 0 0 0
24/03/2020
14.73
 0 14.73 14.73 14.73 0 0 0
23/03/2020
14.73
 1,500 14.73 14.73 14.73 0 0 0
20/03/2020
15.15
 500 15.15 15.15 15.15 0 0 0
19/03/2020
13.97
 0 13.97 13.97 13.97 0 0 0
18/03/2020
13.97
 0 13.97 13.97 13.97 0 0 0
17/03/2020
13.97
 0 13.97 13.97 13.97 0 0 0
16/03/2020
13.97
 0 13.97 13.97 13.97 0 0 0
13/03/2020
13.97
 0 13.97 13.97 13.97 0 0 0
12/03/2020
13.97
 100 13.97 13.97 13.97 0 0 0
11/03/2020
15.99
 0 15.99 15.99 15.99 0 0 0
10/03/2020
15.99
 0 15.99 15.99 15.99 0 0 0
09/03/2020
15.99
 0 15.99 15.99 15.99 0 0 0
06/03/2020
15.99
 0 15.99 15.99 15.99 0 0 0
05/03/2020
15.99
 0 15.99 15.99 15.99 0 0 0
04/03/2020
15.99
 500 15.99 15.99 15.99 0 0 0
03/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
02/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
28/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
27/02/2020
16.84
 500 16.84 16.84 16.84 0 0 0
26/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
25/02/2020
16.84
 900 16.84 16.84 16.84 0 0 0
24/02/2020
16.41
 2,100 16.41 16.50 16.41 0 0 0
21/02/2020
16.84
 100 16.84 16.84 16.84 0 0 0
20/02/2020
18.10
 0 18.10 18.10 18.10 0 0 0
19/02/2020
18.10
 0 18.10 18.10 18.10 0 0 0
18/02/2020
18.10
 0 18.10 18.10 18.10 0 0 0
17/02/2020
18.10
 0 18.10 18.10 18.10 0 0 0
14/02/2020
17.51
 400 20.29 20.29 17.26 0 0 0
13/02/2020
17.68
 100 17.68 17.68 17.68 0 0 0
12/02/2020
20.20
 0 20.20 20.20 20.20 0 0 0
11/02/2020
20.20
 0 20.20 20.20 20.20 0 0 0
10/02/2020
20.20
 0 20.20 20.20 20.20 0 0 0
07/02/2020
20.20
 0 20.20 20.20 20.20 0 0 0
06/02/2020
20.20
 0 20.20 20.20 20.20 0 0 0
05/02/2020
17.26
 8,500 20.71 20.71 16.50 0 0 0
04/02/2020
16.41
 300 21.38 21.38 16.41 0 0 0
03/02/2020
18.69
 500 18.69 18.69 18.69 0 0 0
31/01/2020
20.20
 20,100 20.20 27.27 20.20 0 0 0
30/01/2020
22.14
 900 29.38 29.38 22.14 0 0 0
22/01/2020
25.25
 1,200 33.84 33.84 25.25 0 0 0
21/01/2020
29.63
 0 29.63 29.63 29.63 0 0 0
20/01/2020
29.63
 0 29.63 29.63 29.63 0 0 0
17/01/2020
29.63
 0 29.63 29.63 29.63 0 0 0
16/01/2020
29.63
 0 29.63 29.63 29.63 0 0 0
15/01/2020
24.16
 300 32.41 32.41 24.16 0 0 0
14/01/2020
28.37
 100 28.37 28.37 28.37 0 0 0
13/01/2020
24.83
 100 24.83 24.83 24.83 0 0 0
10/01/2020
21.89
 0 21.89 21.89 21.89 0 0 0
09/01/2020
21.89
 0 21.89 21.89 21.89 0 0 0
08/01/2020
21.89
 0 21.89 21.89 21.89 0 0 0
07/01/2020
21.89
 0 21.89 21.89 21.89 0 0 0
06/01/2020
21.89
 0 21.89 21.89 21.89 0 0 0
03/01/2020
21.89
 0 21.89 21.89 21.89 0 0 0
02/01/2020
21.89
 200 21.89 21.89 21.89 0 0 0
31/12/2019
21.80
 2,300 19.11 21.80 19.11 0 0 0
30/12/2019
19.19
 400 19.19 19.19 19.19 0 0 0
27/12/2019
18.43
 600 18.10 18.43 18.10 0 0 0
26/12/2019
18.01
 300 17.68 18.01 17.68 0 0 0
25/12/2019
17.85
 0 17.85 17.85 17.85 0 0 0
24/12/2019
16.84
 200 18.86 18.86 16.84 0 0 0
23/12/2019
17.26
 700 19.70 19.70 17.26 0 0 0
20/12/2019
17.26
 1,300 17.26 17.26 17.26 0 0 0
19/12/2019
17.26
 3,900 19.28 19.28 17.26 0 0 0
18/12/2019
17.26
 3,300 19.19 19.19 17.26 0 0 0
17/12/2019
18.35
 0 18.35 18.35 18.35 0 0 0
16/12/2019
16.41
 900 20.79 20.79 16.41 0 0 0
13/12/2019
16.84
 500 19.19 19.19 16.84 0 0 0
12/12/2019
18.10
 1,500 18.10 18.10 18.10 0 0 0
11/12/2019
16.84
 600 18.18 18.18 16.84 0 0 0
10/12/2019
16.84
 300 16.84 16.84 16.84 0 0 0
09/12/2019
18.43
 1,100 17.26 18.43 17.26 0 0 0
06/12/2019
16.84
 600 20.20 20.20 16.84 0 0 0
05/12/2019: Cổ tức tiền mặt tỉ lệ: 20.588%
05/12/2019
17.85
 1,300 17.85 17.85 17.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |