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)
13/03/2020
4.22
 6,100 4.47 4.47 4.06 0 0 0
12/03/2020
4.47
 1,400 4.87 4.87 4.47 0 0 0
11/03/2020
4.87
 2,000 5.20 5.20 4.87 0 0 0
10/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
09/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/03/2020
5.20
 1,000 5.36 5.36 5.20 0 0 0
05/03/2020
5.36
 1,300 4.87 5.36 4.47 0 0 0
04/03/2020
4.87
 4,500 5.28 5.28 4.87 0 0 0
03/03/2020
5.28
 1,100 5.36 5.36 5.28 0 0 0
02/03/2020
5.36
 0 5.36 5.36 5.36 0 0 0
28/02/2020
5.36
 0 5.36 5.36 5.36 0 0 0
27/02/2020
5.36
 0 5.36 5.36 5.36 0 0 0
26/02/2020
5.36
 0 5.36 5.36 5.36 0 0 0
25/02/2020
5.36
 100 5.36 5.36 5.36 0 0 0
24/02/2020
5.36
 0 5.36 5.36 5.36 0 0 0
21/02/2020
5.36
 0 5.36 5.36 5.36 0 0 0
20/02/2020
5.36
 5,100 5.36 5.36 5.36 0 0 0
19/02/2020
5.36
 5,000 5.36 5.36 5.36 0 0 0
18/02/2020
5.36
 0 5.36 5.36 5.36 0 0 0
17/02/2020
5.36
 1,500 5.36 5.36 5.36 0 0 0
14/02/2020
5.36
 2,000 5.36 5.36 5.36 0 0 0
13/02/2020
5.36
 2,900 5.36 5.36 5.28 0 0 0
12/02/2020
5.36
 2,000 5.28 5.36 5.28 0 0 0
11/02/2020
5.28
 2,100 5.44 5.44 5.28 0 0 0
10/02/2020
5.44
 0 5.44 5.44 5.44 0 0 0
07/02/2020
5.44
 300 5.28 5.44 5.44 0 0 0
06/02/2020
5.28
 2,600 5.28 5.28 5.28 0 0 0
05/02/2020
5.28
 0 5.28 5.28 5.28 0 0 0
04/02/2020
5.28
 1,000 5.36 5.36 5.28 0 0 0
03/02/2020
5.36
 2,000 5.36 5.36 5.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |