CTCP Kim Khí Thăng Long (ktl)

20.70
0.20
(0.98%)
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
(2025-11-05) 		0.70 3.50% 4,000 0 0
17.50
22.80
20.70
2 tháng
(2025-10-06) 		0.70 3.50% 4,200 0 0
17.50
22.80
20.70
3 tháng
(2025-09-08) 		-0.40 -1.90% 8,100 0 0
17.50
22.80
20.70
6 tháng
(2025-06-09) 		4.57 28.35% 11,400 0 0
16.13
29.17
20.70
12 tháng
(2024-12-10) 		1.19 6.11% 40,265 0 0
14.49
29.17
20.70
24 tháng
(2023-12-18) 		-0.96 -4.42% 123,725 0 0
14.49
45.20
20.70
36 tháng
(2022-12-21) 		-6.94 -25.12% 301,355 0 0
14.49
60.15
20.70
60 tháng
(2020-12-31) 		0.87 4.38% 473,862 0 0
14.49
60.15
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
16.81
 0 16.81 16.81 16.81 0 0 0
04/09/2019
16.81
 200 16.81 16.81 16.81 0 0 0
03/09/2019
17.80
 2,500 16.58 18.34 16.58 0 0 0
30/08/2019
16.81
 100 16.81 16.81 16.81 0 0 0
29/08/2019
18.65
 0 18.65 18.65 18.65 0 0 0
28/08/2019
18.65
 100 18.65 18.65 18.65 0 0 0
27/08/2019
16.27
 100 16.27 16.27 16.27 0 0 0
26/08/2019
14.20
 0 14.20 14.20 14.20 0 0 0
23/08/2019
14.20
 0 14.20 14.20 14.20 0 0 0
22/08/2019
14.20
 0 14.20 14.20 14.20 0 0 0
21/08/2019
14.20
 0 14.20 14.20 14.20 0 0 0
20/08/2019
14.20
 300 14.20 14.20 14.20 0 0 0
19/08/2019
16.50
 0 16.50 16.50 16.50 0 0 0
16/08/2019
16.50
 0 16.50 16.50 16.50 0 0 0
15/08/2019
16.50
 0 16.50 16.50 16.50 0 0 0
14/08/2019
16.50
 0 16.50 16.50 16.50 0 0 0
13/08/2019
16.50
 0 16.50 16.50 16.50 0 0 0
12/08/2019
16.50
 2,000 16.50 16.50 16.50 0 0 0
09/08/2019
16.35
 0 16.35 16.35 16.35 0 0 0
08/08/2019
16.35
 0 16.35 16.35 16.35 0 0 0
07/08/2019
16.27
 1,700 16.19 16.50 16.19 0 0 0
06/08/2019
17.65
 500 17.65 17.65 17.65 0 0 0
05/08/2019
16.19
 300 16.19 16.19 16.19 0 0 0
02/08/2019
16.19
 200 17.65 17.65 16.19 0 0 0
01/08/2019
16.27
 100 16.27 16.27 16.27 0 0 0
31/07/2019
14.20
 300 14.20 14.20 14.20 0 0 0
30/07/2019
16.35
 600 16.81 17.27 16.35 0 0 0
29/07/2019
17.27
 500 17.27 17.27 16.04 0 0 0
26/07/2019
16.50
 0 16.50 16.50 16.50 0 0 0
25/07/2019
16.50
 2,000 16.50 16.50 16.50 0 0 0
24/07/2019
17.88
 2,700 16.88 17.88 16.88 0 0 0
23/07/2019
15.58
 100 15.58 15.58 15.58 0 0 0
22/07/2019
13.58
 0 13.58 13.58 13.58 0 0 0
19/07/2019
13.58
 300 13.58 13.58 13.58 0 0 0
18/07/2019
15.81
 0 15.81 15.81 15.81 0 0 0
17/07/2019
15.81
 0 15.81 15.81 15.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |