CTCP K.I.P Việt Nam (kip)

13.70
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
(2025-11-05) 		0 0% 0 0 0
13.70
13.70
13.70
2 tháng
(2025-10-06) 		-0.30 -2.14% 500 0 0
13.70
16.10
13.70
3 tháng
(2025-09-08) 		1.41 11.48% 24,200 0 0
12.29
16.20
13.70
6 tháng
(2025-06-09) 		3.74 37.52% 31,000 0 0
9.96
16.20
13.70
12 tháng
(2024-12-10) 		3.46 33.77% 57,690 0 0
6.33
16.20
13.70
24 tháng
(2023-12-21) 		5.17 60.60% 85,378 0 0
6.33
16.20
13.70
36 tháng
(2022-12-21) 		6.43 88.54% 235,586 0 0
5.37
16.20
13.70
60 tháng
(2020-12-31) 		-3.26 -19.20% 649,276 0 0
5.37
16.96
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2018
26.42
 0 26.42 26.42 26.42 0 0 0
31/10/2018
26.42
 0 26.42 26.42 26.42 0 0 0
30/10/2018
26.42
 0 26.42 26.42 26.42 0 0 0
29/10/2018
26.42
 0 26.42 26.42 26.42 0 0 0
26/10/2018
26.42
 0 26.42 26.42 26.42 0 0 0
25/10/2018
26.42
 0 27.81 26.42 26.42 0 0 0
24/10/2018
27.81
 800 26.48 27.81 24.50 0 0 0
23/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
22/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
19/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
18/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
17/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
16/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
15/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
12/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
11/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
10/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
09/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
08/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
05/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
04/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
03/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
02/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
01/10/2018
26.48
 0 26.48 26.48 26.48 0 0 0
28/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
27/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
26/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
25/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
24/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
21/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
20/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
19/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
18/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
17/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
14/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
13/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
12/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
11/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
10/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
07/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
06/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
05/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
04/09/2018
26.48
 0 26.48 26.48 26.48 0 0 0
31/08/2018
26.48
 100 26.15 26.48 26.48 0 0 0
30/08/2018
26.15
 0 26.15 26.15 26.15 0 0 0
29/08/2018
26.15
 0 26.15 26.15 26.15 0 0 0
28/08/2018
26.15
 100 23.37 26.15 26.15 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 1/0.7254 Giá: 15 (Volume + 72.54%, Ratio=0.73)
27/08/2018
23.37
 0 23.37 23.37 23.37 0 0 0
24/08/2018
23.36
 0 19.51 23.36 23.36 0 0 0
23/08/2018
19.51
 21,200 19.05 23.59 19.10 0 0 0
22/08/2018
19.05
 27,100 18.60 21.00 18.96 0 0 0
21/08/2018
18.60
 800 18.15 18.60 15.88 0 0 0
20/08/2018
18.15
 3,400 16.78 18.60 16.78 0 0 0
17/08/2018
16.78
 1,600 15.06 16.78 16.74 0 0 0
16/08/2018
15.06
 0 15.06 15.06 15.06 0 0 0
15/08/2018
15.06
 0 15.06 15.06 15.06 0 0 0
14/08/2018
15.06
 0 14.97 15.06 15.06 0 0 0
13/08/2018
14.97
 300 13.38 15.20 14.97 0 0 0
10/08/2018
13.38
 200 11.79 13.52 13.38 0 0 0
09/08/2018
11.79
 100 10.34 11.79 11.79 0 0 0
08/08/2018
10.34
 0 10.34 10.34 10.34 0 0 0
07/08/2018
10.34
 0 10.34 10.34 10.34 0 0 0
06/08/2018
10.34
 0 10.34 10.34 10.34 0 0 0
03/08/2018
10.34
 100 17.24 17.24 10.34 0 0 0
02/08/2018
17.24
 0 17.24 17.24 17.24 0 0 0
01/08/2018
17.24
 0 17.24 17.24 17.24 0 0 0
31/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
30/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
27/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
26/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
25/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
24/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
23/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
20/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
19/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
18/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
17/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
16/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
13/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
12/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
11/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
10/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
09/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
06/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
05/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
04/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
03/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
02/07/2018
17.24
 0 17.24 17.24 17.24 0 0 0
29/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
28/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
27/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
26/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
25/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
22/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
21/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
20/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
19/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
18/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
15/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
14/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |