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)
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
04/12/2019
17.88
 0 17.88 17.88 17.88 0 0 0
03/12/2019
17.88
 0 17.88 17.88 17.88 0 0 0
02/12/2019
16.73
 100 17.88 16.73 16.73 0 0 0
29/11/2019
16.73
 300 16.73 16.73 16.73 0 0 0
28/11/2019
17.11
 0 17.11 17.11 17.11 0 0 0
27/11/2019
17.65
 3,500 16.58 17.65 16.58 0 0 0
26/11/2019
16.58
 0 16.58 16.58 16.58 0 0 0
25/11/2019
16.58
 100 16.58 16.58 16.58 0 0 0
22/11/2019
16.58
 700 16.58 16.58 16.58 0 0 0
21/11/2019
16.58
 0 16.58 16.58 16.58 0 0 0
20/11/2019
16.58
 100 16.58 16.58 16.58 0 0 0
19/11/2019
17.50
 2,400 17.27 17.50 17.27 0 0 0
18/11/2019
17.65
 2,800 16.50 17.65 16.50 0 0 0
15/11/2019
17.80
 0 17.80 17.80 17.80 0 0 0
14/11/2019
17.34
 700 19.03 19.03 17.34 0 0 0
13/11/2019
16.88
 3,300 17.65 18.34 16.88 0 0 0
12/11/2019
18.26
 200 18.26 18.26 18.26 0 0 0
11/11/2019
17.65
 0 17.65 17.65 17.65 0 0 0
08/11/2019
17.65
 0 17.65 17.65 17.65 0 0 0
07/11/2019
17.27
 2,500 19.11 19.11 17.27 0 0 0
06/11/2019
16.73
 0 16.73 16.73 16.73 0 0 0
05/11/2019
16.73
 0 16.73 16.73 16.73 0 0 0
04/11/2019
16.73
 0 16.73 16.73 16.73 0 0 0
01/11/2019
16.81
 300 16.73 16.81 16.73 0 0 0
31/10/2019
15.96
 0 15.96 15.96 15.96 0 0 0
30/10/2019
15.96
 0 15.96 15.96 15.96 0 0 0
29/10/2019
15.96
 200 15.96 15.96 15.96 0 0 0
28/10/2019
15.81
 0 15.81 15.81 15.81 0 0 0
25/10/2019
15.81
 0 15.81 15.81 15.81 0 0 0
24/10/2019
15.81
 0 15.81 15.81 15.81 0 0 0
23/10/2019
15.81
 0 15.81 15.81 15.81 0 0 0
22/10/2019
15.81
 0 15.81 15.81 15.81 0 0 0
21/10/2019
15.81
 400 15.81 15.81 15.81 0 0 0
18/10/2019
16.12
 1,900 15.73 16.12 15.73 0 0 0
17/10/2019
16.12
 1,500 15.73 16.12 15.73 0 0 0
16/10/2019
16.12
 500 16.12 16.12 16.12 0 0 0
15/10/2019
16.12
 1,000 16.12 16.12 16.12 0 0 0
14/10/2019
16.12
 1,700 16.12 16.12 16.12 0 0 0
11/10/2019
16.12
 1,200 16.88 16.88 16.12 0 0 0
10/10/2019
16.50
 0 16.50 16.50 16.50 0 0 0
09/10/2019
16.88
 400 16.04 16.88 16.04 0 0 0
08/10/2019
16.88
 600 16.88 16.88 16.88 0 0 0
07/10/2019
15.88
 0 15.88 15.88 15.88 0 0 0
04/10/2019
15.88
 0 15.88 15.88 15.88 0 0 0
03/10/2019
15.88
 200 15.88 15.88 15.88 0 0 0
02/10/2019
15.73
 700 15.73 15.73 15.73 0 0 0
01/10/2019
15.42
 0 15.42 15.42 15.42 0 0 0
30/09/2019
15.42
 0 15.42 15.42 15.42 0 0 0
27/09/2019
15.42
 0 15.42 15.42 15.42 0 0 0
26/09/2019
15.42
 0 15.42 15.42 15.42 0 0 0
25/09/2019
15.42
 0 15.42 15.42 15.42 0 0 0
24/09/2019
15.42
 0 15.42 15.42 15.42 0 0 0
23/09/2019
15.42
 500 15.42 15.42 15.42 0 0 0
20/09/2019
16.19
 0 16.19 16.19 16.19 0 0 0
19/09/2019
16.19
 300 16.19 16.19 16.19 0 0 0
18/09/2019
17.65
 1,500 17.65 17.65 17.65 0 0 0
17/09/2019
15.73
 4,000 16.81 16.81 15.73 0 4,000 -0.1
16/09/2019
16.81
 0 16.81 16.81 16.81 0 0 0
13/09/2019
16.81
 400 16.81 16.81 16.81 0 0 0
12/09/2019
16.81
 0 16.81 16.81 16.81 0 0 0
11/09/2019
16.81
 0 16.81 16.81 16.81 0 0 0
10/09/2019
16.50
 1,200 16.81 16.81 14.35 0 0 0
09/09/2019
16.81
 0 16.81 16.81 16.81 0 0 0
06/09/2019
16.81
 0 16.81 16.81 16.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |