CTCP Kim Khí Thăng Long (ktl)

24.20
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
(2025-12-29) 		1.20 5.22% 76,000 0 0
18.60
25
24.20
2 tháng
(2025-12-01) 		4.20 21% 132,000 0 0
18.60
27.50
24.20
3 tháng
(2025-10-30) 		4.20 21% 135,700 0 0
17.50
27.50
24.20
6 tháng
(2025-08-01) 		-1.49 -5.80% 141,200 0 0
17.50
29.17
24.20
12 tháng
(2025-02-03) 		6.24 34.72% 149,900 0 0
15.65
29.17
24.20
24 tháng
(2024-02-15) 		-2.92 -10.76% 223,413 0 0
14.49
29.17
24.20
36 tháng
(2023-02-13) 		-19.88 -45.10% 368,254 0 0
14.49
60.15
24.20
60 tháng
(2021-02-23) 		2.26 10.31% 582,562 0 0
14.49
60.15
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |