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)
16/07/2019
15.81
 300 15.81 15.81 15.81 0 0 0
15/07/2019
17.96
 1,400 14.73 17.96 14.73 0 0 0
12/07/2019
17.27
 0 17.27 17.27 17.27 0 0 0
11/07/2019
17.27
 200 17.27 17.27 17.27 0 0 0
10/07/2019
15.58
 0 15.58 15.58 15.58 0 0 0
09/07/2019
15.58
 0 15.58 15.58 15.58 0 0 0
08/07/2019
15.58
 0 15.58 15.58 15.58 0 0 0
05/07/2019
15.58
 0 15.58 15.58 15.58 0 0 0
04/07/2019
16.12
 300 15.58 15.58 15.58 0 0 0
03/07/2019
16.12
 2,500 15.73 16.27 15.73 0 0 0
02/07/2019
17.27
 300 17.27 17.27 17.27 0 0 0
01/07/2019
16.88
 500 15.50 16.88 15.50 0 0 0
28/06/2019
15.88
 0 15.88 15.88 15.88 0 0 0
27/06/2019
15.88
 300 15.88 17.65 15.88 0 0 0
26/06/2019
17.88
 0 17.88 17.88 17.88 0 0 0
25/06/2019
18.49
 1,200 14.81 18.49 14.81 0 0 0
24/06/2019
16.88
 1,500 13.05 16.88 13.05 0 0 0
21/06/2019
14.73
 0 14.73 14.73 14.73 0 0 0
20/06/2019
14.73
 400 14.73 14.73 14.73 0 0 0
19/06/2019
15.42
 0 15.42 15.42 15.42 0 0 0
18/06/2019
16.12
 1,400 13.97 16.12 13.97 0 0 0
17/06/2019
16.04
 0 16.04 16.04 16.04 0 0 0
14/06/2019
15.96
 900 15.96 16.12 15.96 0 0 0
13/06/2019
15.96
 0 15.96 15.96 15.96 0 0 0
12/06/2019
15.96
 5,900 16.04 16.04 15.96 0 5,900 -0.1
11/06/2019
15.88
 0 15.88 15.88 15.88 0 0 0
10/06/2019
15.88
 0 15.88 15.88 15.88 0 0 0
07/06/2019
15.96
 1,000 15.81 15.96 15.81 0 0 0
06/06/2019
15.73
 0 15.73 15.73 15.73 0 0 0
05/06/2019
16.50
 8,400 15.35 16.65 14.96 0 0 0
04/06/2019
14.66
 0 14.66 14.66 14.66 0 0 0
03/06/2019
14.66
 400 14.66 14.66 14.66 0 0 0
31/05/2019
15.42
 0 15.42 15.42 15.42 0 0 0
30/05/2019
15.42
 0 15.42 15.42 15.42 0 0 0
29/05/2019
15.42
 0 15.42 15.42 15.42 0 0 0
28/05/2019
15.42
 100 15.42 15.42 15.42 0 0 0
27/05/2019
13.43
 0 13.43 13.43 13.43 0 0 0
24/05/2019
13.43
 500 13.43 13.43 13.43 0 0 0
23/05/2019
14.96
 300 14.96 14.96 14.96 0 0 0
22/05/2019
15.04
 300 15.04 15.04 15.04 0 0 0
21/05/2019
15.12
 0 15.12 15.12 15.12 0 0 0
20/05/2019
15.12
 300 15.12 15.12 15.12 0 0 0
17/05/2019
15.58
 0 15.58 15.58 15.58 0 0 0
16/05/2019
16.12
 1,000 14.73 16.12 14.73 0 0 0
15/05/2019
16.12
 300 16.12 16.12 16.12 0 0 0
14/05/2019
14.66
 200 14.66 14.66 14.66 0 0 0
13/05/2019
15.35
 1,100 15.35 15.35 14.27 0 0 0
10/05/2019
13.43
 5,000 13.43 13.43 13.43 0 0 0
09/05/2019
15.50
 200 15.50 15.50 15.50 0 0 0
08/05/2019
16.04
 300 16.04 16.04 16.04 0 0 0
07/05/2019
16.50
 1,200 15.88 16.50 15.88 0 0 0
06/05/2019
16.04
 1,300 16.04 16.04 16.04 0 0 0
03/05/2019
15.88
 8,000 15.88 15.88 15.88 0 0 0
02/05/2019
17.19
 0 17.19 17.19 17.19 0 0 0
26/04/2019
17.27
 5,200 16.19 17.27 16.19 0 0 0
25/04/2019
17.27
 2,700 15.81 17.27 15.81 0 0 0
24/04/2019
16.96
 100 16.96 16.96 16.96 0 0 0
23/04/2019
17.42
 12,100 16.81 17.50 16.73 0 0 0
22/04/2019
17.57
 1,500 15.73 17.57 15.73 0 0 0
19/04/2019
17.34
 10,600 15.35 17.96 15.35 0 0 0
18/04/2019
17.96
 0 17.96 17.96 17.96 0 0 0
17/04/2019
18.26
 900 17.27 18.26 17.27 0 0 0
16/04/2019
15.88
 10,000 17.88 17.88 15.88 0 0 0
12/04/2019
17.42
 5,100 15.81 17.42 15.81 0 0 0
11/04/2019
17.50
 1,200 17.80 17.80 17.50 0 0 0
10/04/2019
17.27
 5,000 17.27 17.27 17.27 0 0 0
09/04/2019
17.27
 3,500 17.57 17.65 17.27 0 0 0
08/04/2019
17.27
 1,200 17.73 17.73 17.27 0 0 0
05/04/2019
17.57
 20,800 15.73 17.65 15.50 0 0 0
04/04/2019
17.27
 20,700 15.27 17.65 15.27 0 0 0
03/04/2019
16.12
 11,500 15.12 17.19 15.12 0 0 0
02/04/2019
16.04
 5,700 17.11 17.11 16.04 0 0 0
01/04/2019
16.12
 9,400 14.89 17.19 14.89 0 0 0
29/03/2019
16.88
 10,300 14.89 16.88 14.89 0 0 0
28/03/2019
16.50
 9,700 14.73 17.42 14.73 0 0 0
27/03/2019
16.88
 20,900 13.89 17.34 13.89 0 0 0
26/03/2019
16.81
 60,500 16.42 16.88 14.96 0 0 0
25/03/2019
16.96
 4,800 16.58 19.18 16.58 0 0 0
22/03/2019
19.26
 1,900 19.11 19.72 19.11 0 0 0
21/03/2019
18.80
 3,700 18.42 19.80 17.42 0 0 0
20/03/2019
17.57
 9,600 18.19 18.19 15.73 0 0 0
19/03/2019
17.27
 17,400 15.65 18.03 15.65 0 0 0
18/03/2019
17.34
 20,200 17.27 18.19 17.27 0 0 0
15/03/2019
17.34
 24,032 19.11 19.34 17.27 0 0 0
14/03/2019
17.19
 27,900 16.81 17.19 13.89 0 0 0
13/03/2019
15.58
 12,300 14.35 15.58 14.35 0 0 0
12/03/2019
13.97
 3,700 13.35 13.97 13.35 0 0 0
11/03/2019
12.82
 0 12.82 12.82 12.82 0 0 0
08/03/2019
12.82
 600 12.82 12.82 12.82 0 0 0
07/03/2019
13.74
 0 13.74 13.74 13.74 0 0 0
06/03/2019
13.74
 100 13.74 13.74 13.74 0 0 0
05/03/2019
13.43
 5,600 11.74 13.43 11.74 0 0 0
04/03/2019
13.74
 100 13.74 13.74 13.74 0 0 0
01/03/2019
13.12
 300 13.12 13.12 13.12 0 0 0
28/02/2019
13.28
 400 13.28 13.28 13.28 0 0 0
27/02/2019
13.66
 100 13.66 13.66 13.66 0 0 0
26/02/2019
12.59
 1,000 12.59 12.59 12.59 0 0 0
25/02/2019
14.12
 3,300 13.58 14.12 13.20 0 0 0
22/02/2019
12.43
 900 12.43 14.20 12.43 0 0 0
21/02/2019
13.89
 0 13.89 13.89 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |