CTCP Đường Kon Tum (kts)

27.30
-3
(-9.90%)
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) 		-4.90 -13.92% 53,700 0 0
27.30
36.50
27.30
2 tháng
(2025-12-01) 		-7.10 -18.98% 64,500 0 0
27.30
38
27.30
3 tháng
(2025-10-30) 		-8.40 -21.71% 78,900 0 0
27.30
40.50
27.30
6 tháng
(2025-08-01) 		-13 -30.02% 132,000 500 0.0
27.30
45
27.30
12 tháng
(2025-02-03) 		-14.72 -32.70% 455,801 5,400 0.2
27.30
51
27.30
24 tháng
(2024-02-15) 		-12.27 -28.83% 1,064,823 4,700 0.2
27.30
51
27.30
36 tháng
(2023-02-13) 		14.49 91.67% 3,254,752 -1,200 -0.1
13.60
51
27.30
60 tháng
(2021-02-23) 		12.58 70.95% 7,237,367 -450,990 -9.1
11.59
51
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
9.68
 0 9.68 9.68 9.68 0 0 0
23/06/2020
9.68
 0 9.68 9.68 9.68 0 0 0
22/06/2020
9.68
 4,000 8.81 9.68 8.62 0 0 0
19/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
18/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
17/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
16/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
15/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
12/06/2020
8.81
 100 8.14 8.81 8.81 0 0 0
11/06/2020
8.14
 400 8.14 8.14 8.14 0 0 0
10/06/2020
8.14
 900 8.72 8.72 8.14 0 0 0
09/06/2020
8.72
 0 8.72 8.72 8.72 0 0 0
08/06/2020
8.72
 800 8.62 8.72 8.72 0 0 0
05/06/2020
8.62
 0 8.62 8.62 8.62 0 0 0
04/06/2020
8.62
 700 8.43 8.62 8.62 0 0 0
03/06/2020
8.43
 0 8.43 8.43 8.43 0 0 0
02/06/2020
8.43
 400 7.76 8.43 8.43 0 0 0
01/06/2020
7.76
 0 7.76 7.76 7.76 0 0 0
29/05/2020
7.76
 100 7.76 7.76 7.76 0 0 0
28/05/2020
7.76
 100 7.86 7.86 7.76 0 0 0
27/05/2020
7.86
 0 7.86 7.86 7.86 0 0 0
26/05/2020
7.86
 0 7.86 7.86 7.86 0 0 0
25/05/2020
7.86
 0 7.86 7.86 7.86 0 0 0
22/05/2020
7.86
 100 8.14 8.14 7.86 0 0 0
21/05/2020
8.14
 0 8.14 8.14 8.14 0 0 0
20/05/2020
8.14
 0 8.14 8.14 8.14 0 0 0
19/05/2020
8.14
 0 8.14 8.14 8.14 0 0 0
18/05/2020
8.14
 0 8.14 8.14 8.14 0 0 0
15/05/2020
8.14
 200 7.66 8.14 8.14 0 0 0
14/05/2020
7.66
 300 8.14 8.14 7.38 0 100 -0.0
13/05/2020
8.14
 400 7.66 8.14 7.19 0 100 -0.0
12/05/2020
7.66
 100 7.86 7.86 7.66 0 0 0
11/05/2020
7.86
 200 7.57 7.86 7.76 0 0 0
08/05/2020
7.57
 200 7.66 7.66 7.19 0 100 -0.0
07/05/2020
7.66
 200 7.66 7.66 6.90 0 100 -0.0
06/05/2020
7.66
 100 7.38 7.66 7.66 0 0 0
05/05/2020
7.38
 0 7.38 7.38 7.38 0 0 0
04/05/2020
7.38
 0 7.38 7.38 7.38 0 0 0
29/04/2020
7.38
 0 7.38 7.38 7.38 0 0 0
28/04/2020
7.38
 200 7.95 7.95 7.28 0 100 -0.0
27/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
24/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
23/04/2020
7.95
 0 7.95 7.95 7.95 0 0 0
22/04/2020
7.95
 3,700 8.81 8.81 7.95 3,600 100 0.0
21/04/2020
8.81
 5,300 8.62 8.81 8.24 5,200 0 0.0
20/04/2020
8.62
 400 9.01 9.01 8.24 0 100 -0.0
17/04/2020
9.01
 1,300 9.10 9.10 8.81 1,200 0 0.0
16/04/2020
9.10
 200 9.10 9.10 9.10 200 0 0.0
15/04/2020
9.10
 300 9.20 9.20 8.43 0 100 -0.0
14/04/2020
9.20
 5,100 8.72 9.20 8.72 5,000 0 0.0
13/04/2020
8.72
 4,200 8.24 8.72 7.57 0 100 -0.0
10/04/2020
8.24
 200 8.24 8.24 7.57 0 100 -0.0
09/04/2020
8.24
 200 8.05 8.24 7.38 0 100 -0.0
08/04/2020
8.05
 200 7.57 8.05 6.99 0 100 -0.0
07/04/2020
7.57
 1,100 8.34 8.34 7.57 600 100 0.0
06/04/2020
8.34
 200 7.66 8.34 6.99 0 100 -0.0
03/04/2020
7.66
 235 7.66 7.66 6.99 0 100 -0.0
01/04/2020
7.66
 100 8.34 8.34 7.66 0 100 -0.0
31/03/2020
8.34
 200 8.43 8.43 7.76 0 100 -0.0
30/03/2020
8.43
 700 8.43 8.43 7.66 0 100 -0.0
27/03/2020
8.43
 200 7.95 8.43 7.19 0 100 -0.0
26/03/2020
7.95
 200 7.57 7.95 6.99 0 100 -0.0
25/03/2020
7.57
 100 7.09 7.57 7.57 0 0 0
24/03/2020
7.09
 3,400 6.51 7.09 7.09 0 0 0
23/03/2020
6.51
 0 6.51 6.51 6.51 0 0 0
20/03/2020
6.51
 0 6.51 6.51 6.51 0 0 0
19/03/2020
6.51
 5,000 6.71 7.38 6.51 3,100 0 0.0
18/03/2020
6.71
 100 7.19 7.19 6.71 0 100 -0.0
17/03/2020
7.19
 100 7.76 7.76 7.19 0 100 -0.0
16/03/2020
7.76
 300 7.76 7.76 7.19 0 100 -0.0
13/03/2020
7.76
 100 8.43 8.43 7.76 0 100 -0.0
12/03/2020
8.43
 100 9.20 9.20 8.43 0 100 -0.0
11/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
10/03/2020
9.20
 2,300 9.10 9.20 8.24 0 100 -0.0
09/03/2020
9.10
 0 9.10 9.10 9.10 0 0 0
06/03/2020
9.10
 35 9.10 9.10 9.10 0 0 0
05/03/2020
9.10
 200 9.68 9.68 8.91 0 100 -0.0
04/03/2020
9.68
 1,700 9.01 9.68 9.58 0 0 0
03/03/2020
9.01
 1,100 9.96 9.96 9.01 0 100 -0.0
02/03/2020
9.96
 200 11.02 11.02 9.96 0 100 -0.0
28/02/2020
11.02
 0 11.02 11.02 11.02 0 0 0
27/02/2020
11.02
 200 10.44 11.02 9.48 0 100 -0.0
26/02/2020
10.44
 400 10.35 10.44 10.44 0 0 0
25/02/2020
10.35
 300 11.50 11.50 10.35 0 100 -0.0
24/02/2020
11.50
 3,400 11.40 11.50 11.50 3,400 0 0.0
21/02/2020
11.40
 10,400 11.69 11.69 11.40 7,000 0 0.1
20/02/2020
11.69
 7,035 10.63 11.69 9.68 0 100 -0.0
19/02/2020
10.63
 1,200 9.68 10.63 8.72 0 100 -0.0
18/02/2020
9.68
 100 10.73 10.73 9.68 0 100 -0.0
17/02/2020
10.73
 0 10.73 10.73 10.73 0 0 0
14/02/2020
10.73
 1,800 9.77 10.73 8.91 0 100 -0.0
13/02/2020
9.77
 500 8.91 9.77 9.77 0 0 0
12/02/2020
8.91
 2,800 8.14 8.91 8.81 0 0 0
11/02/2020
8.14
 400 7.47 8.14 8.14 0 0 0
10/02/2020
7.47
 100 8.05 8.05 7.47 0 100 -0.0
07/02/2020
8.05
 0 8.05 8.05 8.05 0 0 0
06/02/2020
8.05
 0 8.05 8.05 8.05 0 0 0
05/02/2020
8.05
 100 8.91 8.91 8.05 0 100 -0.0
04/02/2020
8.91
 200 8.14 8.91 7.47 0 100 -0.0
03/02/2020
8.14
 1,600 8.14 8.14 8.14 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |