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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |