CTCP Kim Khí Thăng Long (ktl)

21.80
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
(2026-08-18) 		0.10 0.46% 1,600 0 0
21.70
24.80
21.80
2 tháng
(2026-07-20) 		1.46 7.17% 39,500 0 0
20.34
24.80
21.80
3 tháng
(2026-06-19) 		9.60 78.62% 49,100 0 0
12.20
24.80
21.80
6 tháng
(2026-03-23) 		-1.25 -5.43% 78,700 0 0
12.20
24.80
21.80
12 tháng
(2025-09-22) 		2.43 12.53% 212,800 0 0
12.20
26.64
21.80
24 tháng
(2024-09-27) 		2.16 10.97% 266,983 0 0
12.20
28.25
21.80
36 tháng
(2023-10-03) 		-0.71 -3.14% 349,830 0 0
12.20
43.78
21.80
60 tháng
(2021-10-13) 		1.40 6.87% 627,885 0 0
12.20
58.27
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
17.12
 1,000 17.12 17.12 17.12 0 0 0
25/06/2020
16.31
 14,000 18.35 19.57 16.31 0 0 0
24/06/2020
18.35
 0 18.35 18.35 18.35 0 0 0
23/06/2020
18.35
 0 18.35 18.35 18.35 0 0 0
22/06/2020
18.35
 100 18.35 18.35 18.35 0 0 0
19/06/2020
18.67
 0 18.67 18.67 18.67 0 0 0
18/06/2020
18.75
 7,500 22.50 22.50 17.12 0 0 0
17/06/2020
19.57
 0 19.57 19.57 19.57 0 0 0
16/06/2020
19.57
 1,000 19.57 19.57 19.57 0 0 0
15/06/2020
19.16
 2,600 19.49 19.57 19.16 0 0 0
12/06/2020
19.57
 4,000 19.24 19.57 19.16 0 0 0
11/06/2020
19.16
 500 19.16 19.16 19.16 0 0 0
10/06/2020
19.16
 100 19.16 19.16 19.16 0 0 0
09/06/2020
18.92
 43,900 19.57 20.38 18.35 0 0 0
08/06/2020
17.94
 3,100 22.75 22.75 17.94 0 0 0
05/06/2020
17.94
 97,400 20.38 20.38 17.94 0 0 0
04/06/2020
19.00
 5,200 19.49 19.49 17.94 0 0 0
03/06/2020
18.35
 700 19.16 19.16 18.35 0 0 0
02/06/2020
18.35
 7,900 19.16 19.16 18.35 0 0 0
01/06/2020
18.75
 9,000 19.00 19.00 17.94 0 0 0
29/05/2020
17.94
 9,900 18.75 18.92 17.20 0 0 0
28/05/2020
16.71
 2,100 17.12 17.12 16.71 0 0 0
27/05/2020
17.12
 100 17.12 17.12 17.12 0 0 0
26/05/2020
17.12
 1,500 18.35 18.35 17.12 0 0 0
25/05/2020
17.12
 1,500 18.35 18.35 17.12 0 0 0
22/05/2020
17.12
 700 17.12 17.12 17.12 0 0 0
21/05/2020
17.12
 2,100 17.12 17.12 17.12 0 0 0
20/05/2020
16.31
 2,600 17.12 17.12 16.31 0 0 0
19/05/2020
17.94
 5,200 17.12 17.94 16.39 0 0 0
18/05/2020
16.31
 1,600 17.77 17.77 16.31 0 0 0
15/05/2020
16.31
 1,000 15.49 16.31 15.49 0 0 0
14/05/2020
17.94
 100 17.94 17.94 17.94 0 0 0
13/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
12/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
11/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
08/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
07/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
06/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
05/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
04/05/2020
20.95
 0 20.95 20.95 20.95 0 0 0
29/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
28/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
27/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
24/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
23/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
22/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
21/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
20/04/2020
20.95
 0 20.95 20.95 20.95 0 0 0
17/04/2020
18.67
 2,600 21.52 21.52 18.67 0 0 0
16/04/2020
18.35
 12,400 17.94 19.98 17.94 0 0 0
15/04/2020
18.35
 2,000 18.35 18.35 18.35 0 0 0
14/04/2020
15.98
 0 15.98 15.98 15.98 0 0 0
13/04/2020
15.49
 1,000 16.39 16.39 15.49 0 0 0
10/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
09/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
08/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
07/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
06/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
03/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
01/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
31/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
30/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
27/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
26/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
25/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
24/03/2020
14.27
 0 14.27 14.27 14.27 0 0 0
23/03/2020
14.27
 1,500 14.27 14.27 14.27 0 0 0
20/03/2020
14.68
 500 14.68 14.68 14.68 0 0 0
19/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
18/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
17/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
16/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
13/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
12/03/2020
13.53
 100 13.53 13.53 13.53 0 0 0
11/03/2020
15.49
 0 15.49 15.49 15.49 0 0 0
10/03/2020
15.49
 0 15.49 15.49 15.49 0 0 0
09/03/2020
15.49
 0 15.49 15.49 15.49 0 0 0
06/03/2020
15.49
 0 15.49 15.49 15.49 0 0 0
05/03/2020
15.49
 0 15.49 15.49 15.49 0 0 0
04/03/2020
15.49
 500 15.49 15.49 15.49 0 0 0
03/03/2020
16.31
 0 16.31 16.31 16.31 0 0 0
02/03/2020
16.31
 0 16.31 16.31 16.31 0 0 0
28/02/2020
16.31
 0 16.31 16.31 16.31 0 0 0
27/02/2020
16.31
 500 16.31 16.31 16.31 0 0 0
26/02/2020
16.31
 0 16.31 16.31 16.31 0 0 0
25/02/2020
16.31
 900 16.31 16.31 16.31 0 0 0
24/02/2020
15.90
 2,100 15.90 15.98 15.90 0 0 0
21/02/2020
16.31
 100 16.31 16.31 16.31 0 0 0
20/02/2020
17.53
 0 17.53 17.53 17.53 0 0 0
19/02/2020
17.53
 0 17.53 17.53 17.53 0 0 0
18/02/2020
17.53
 0 17.53 17.53 17.53 0 0 0
17/02/2020
17.53
 0 17.53 17.53 17.53 0 0 0
14/02/2020
16.96
 400 19.65 19.65 16.71 0 0 0
13/02/2020
17.12
 100 17.12 17.12 17.12 0 0 0
12/02/2020
19.57
 0 19.57 19.57 19.57 0 0 0
11/02/2020
19.57
 0 19.57 19.57 19.57 0 0 0
10/02/2020
19.57
 0 19.57 19.57 19.57 0 0 0
07/02/2020
19.57
 0 19.57 19.57 19.57 0 0 0
06/02/2020
19.57
 0 19.57 19.57 19.57 0 0 0
05/02/2020
16.71
 8,500 20.06 20.06 15.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |