CTCP Kim Khí Thăng Long (ktl)

23.80
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
(2026-02-23) 		-0.90 -3.64% 9,200 0 0
23.40
25.90
23.80
2 tháng
(2026-01-19) 		-0.10 -0.42% 11,900 0 0
23
25.90
23.80
3 tháng
(2025-12-18) 		-3.20 -11.85% 117,500 0 0
18.60
27
23.80
6 tháng
(2025-09-19) 		3.80 19% 147,100 0 0
17.50
27.50
23.80
12 tháng
(2025-03-24) 		5.74 31.79% 160,400 0 0
15.65
29.17
23.80
24 tháng
(2024-03-28) 		-2.57 -9.73% 233,688 0 0
14.49
29.17
23.80
36 tháng
(2023-04-03) 		-15.78 -39.87% 337,339 0 0
14.49
45.20
23.80
60 tháng
(2021-04-13) 		2.13 9.81% 574,062 0 0
14.49
60.15
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |