CTCP Kim Khí KKC (kkc)

6.40
0.40
(6.67%)
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) 		-0.70 -10.45% 3,800 0 0
6
6.70
6.40
2 tháng
(2025-12-01) 		-0.70 -10.45% 5,300 800 0.0
6
6.80
6.40
3 tháng
(2025-10-30) 		-0.50 -7.69% 16,100 800 0.0
5.40
6.80
6.40
6 tháng
(2025-08-01) 		-0.70 -10.45% 30,600 -900 -0.0
5.40
8.50
6.40
12 tháng
(2025-02-03) 		-0.80 -11.76% 221,962 -6,700 -0.0
5.40
8.50
6.40
24 tháng
(2024-02-15) 		-0.30 -4.76% 771,693 -171,468 -1.0
4.40
8.50
6.40
36 tháng
(2023-02-13) 		-1.20 -16.67% 916,338 -205,778 -1.2
4.40
8.70
6.40
60 tháng
(2021-02-23) 		-2.93 -32.83% 11,443,445 -466,437 -6.6
4.40
31.58
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
5.36
 1,000 5.36 5.36 4.87 0 0 0
30/01/2020
5.36
 1,000 5.44 5.44 5.36 0 0 0
22/01/2020
5.44
 1,100 5.36 5.44 5.44 0 0 0
21/01/2020
5.36
 300 5.36 5.36 5.36 0 0 0
20/01/2020
5.36
 1,600 5.36 5.36 5.36 0 0 0
17/01/2020
5.36
 4,100 5.12 5.36 4.87 0 0 0
16/01/2020
5.12
 800 5.52 5.52 5.12 0 0 0
15/01/2020
5.52
 1,800 5.60 5.60 5.44 0 0 0
14/01/2020
5.60
 0 5.60 5.60 5.60 0 0 0
13/01/2020
5.60
 400 6.09 6.09 5.60 0 0 0
10/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
09/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
08/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
07/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
06/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
03/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
02/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
31/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
30/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
27/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
26/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
25/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
24/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
23/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
20/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
19/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
18/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
17/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
16/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
13/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
12/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
11/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
10/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
09/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
06/12/2019
6.09
 100 5.68 6.09 6.09 0 0 0
05/12/2019
5.68
 400 5.68 5.68 5.68 0 0 0
04/12/2019
5.68
 0 5.68 5.68 5.68 0 0 0
03/12/2019
5.68
 5,000 6.01 6.01 5.68 0 0 0
02/12/2019
6.01
 1,100 6.17 6.17 6.01 0 500 -0.0
29/11/2019
6.17
 105 6.17 6.17 6.17 0 0 0
28/11/2019
6.17
 500 6.17 6.17 6.17 0 0 0
27/11/2019
6.17
 0 6.17 6.17 6.17 0 0 0
26/11/2019
6.17
 0 6.17 6.17 6.17 0 0 0
25/11/2019
6.17
 500 6.41 6.41 6.17 0 0 0
22/11/2019
6.41
 0 6.41 6.41 6.41 0 0 0
21/11/2019
6.41
 0 6.41 6.41 6.41 0 0 0
20/11/2019
6.41
 2,200 6.50 6.50 6.41 0 0 0
19/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
18/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
15/11/2019
6.50
 2,000 6.50 6.50 6.50 0 0 0
14/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
13/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
12/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
11/11/2019
6.50
 100 6.50 6.50 6.50 0 0 0
08/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
07/11/2019
6.50
 100 6.17 6.50 6.50 0 0 0
06/11/2019
6.17
 100 6.58 6.58 6.17 0 0 0
05/11/2019
6.58
 800 6.82 6.82 6.50 0 0 0
04/11/2019
6.82
 0 6.82 6.82 6.82 0 0 0
01/11/2019
6.82
 0 6.82 6.82 6.82 0 0 0
31/10/2019
6.82
 0 6.82 6.82 6.82 0 0 0
30/10/2019
6.82
 0 6.82 6.82 6.82 0 0 0
29/10/2019
6.82
 3,000 6.58 6.82 6.82 0 0 0
28/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
25/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
24/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
23/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
22/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
21/10/2019
6.58
 2,200 6.01 6.58 6.09 0 0 0
18/10/2019
6.01
 200 6.58 6.58 6.01 0 0 0
17/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
16/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
15/10/2019
6.58
 2,000 6.58 6.58 6.58 0 0 0
14/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
11/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
10/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
09/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
08/10/2019
6.58
 400 6.82 6.82 6.58 0 0 0
07/10/2019
6.82
 1,400 6.82 6.82 6.82 0 0 0
04/10/2019
6.82
 5,000 6.82 6.82 6.82 0 0 0
03/10/2019
6.82
 5,000 6.82 6.90 6.82 0 0 0
02/10/2019
6.82
 5,000 6.82 6.82 6.82 0 0 0
01/10/2019
6.82
 400 6.82 6.82 6.82 0 0 0
30/09/2019
6.82
 0 6.82 6.82 6.82 0 0 0
27/09/2019
6.82
 710 6.82 6.82 6.82 0 0 0
26/09/2019
6.82
 8,000 6.82 6.82 6.82 0 0 0
25/09/2019
6.82
 8,000 6.82 6.82 6.82 0 0 0
24/09/2019
6.82
 5,000 6.82 6.82 6.82 0 0 0
23/09/2019
6.82
 0 6.82 6.82 6.82 0 0 0
20/09/2019
6.82
 10,700 6.82 6.82 6.82 0 0 0
19/09/2019
6.82
 5,100 6.82 6.90 6.82 0 0 0
18/09/2019
6.82
 100 6.82 6.82 6.82 0 0 0
17/09/2019
6.82
 3,500 6.58 6.82 6.82 0 0 0
16/09/2019
6.58
 0 6.58 6.58 6.58 0 0 0
13/09/2019
6.58
 1,700 7.23 7.31 6.58 0 0 0
12/09/2019
7.23
 0 7.23 7.23 7.23 0 0 0
11/09/2019
7.23
 900 7.23 7.23 7.23 0 0 0
10/09/2019
7.23
 900 7.47 7.47 6.98 0 0 0
09/09/2019
7.47
 0 7.47 7.47 7.47 0 0 0
06/09/2019
7.47
 0 7.47 7.47 7.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |