CTCP Kim Khí KKC (kkc)

6.50
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) 		-0.70 -9.59% 10,800 0 0
6.10
7.50
6.50
2 tháng
(2026-01-19) 		0.50 8.20% 16,200 0 0
6
7.50
6.50
3 tháng
(2025-12-18) 		-0.10 -1.49% 20,000 0 0
6
7.50
6.50
6 tháng
(2025-09-19) 		-1.40 -17.50% 37,800 100 0.0
5.40
8.50
6.50
12 tháng
(2025-03-24) 		0.10 1.54% 218,400 -6,700 -0.0
5.40
8.50
6.50
24 tháng
(2024-03-28) 		0.90 15.79% 489,689 -8,351 -0.0
4.40
8.50
6.50
36 tháng
(2023-04-03) 		2.10 46.67% 904,050 -205,378 -1.2
4.40
8.70
6.50
60 tháng
(2021-04-13) 		-6.64 -50.15% 8,611,585 -422,437 -5.9
4.40
31.58
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
7.31
 7,200 7.31 7.31 7.31 0 3,000 -0.0
28/05/2019
7.31
 4,000 7.31 7.31 7.31 0 1,000 -0.0
27/05/2019
7.31
 3,000 7.31 7.31 7.31 0 2,000 -0.0
24/05/2019
7.31
 7,000 7.31 7.31 7.31 0 5,000 0
23/05/2019
7.31
 15,200 7.31 7.31 7.31 0 10,200 0
22/05/2019
7.31
 10,200 7.31 7.31 7.31 0 0 0
21/05/2019
7.31
 9,000 7.31 7.31 7.31 0 2,100 -0.0
20/05/2019
7.31
 11,100 7.31 7.31 7.31 0 2,100 -0.0
17/05/2019
7.31
 2,100 7.31 7.31 7.31 0 0 0
16/05/2019
7.31
 1,300 7.31 7.31 7.31 0 1,300 -0.0
15/05/2019
7.31
 3,300 7.31 7.31 6.82 0 2,100 -0.0
14/05/2019
7.31
 0 7.31 7.31 7.31 0 0 0
13/05/2019
7.31
 0 7.31 7.31 7.31 0 0 0
10/05/2019
7.31
 130 7.39 7.39 7.31 0 0 0
09/05/2019
7.39
 0 7.39 7.39 7.39 0 0 0
08/05/2019
7.39
 0 7.39 7.39 7.39 0 0 0
07/05/2019
7.39
 0 7.39 7.39 7.39 0 0 0
06/05/2019
7.39
 0 7.39 7.39 7.39 0 0 0
03/05/2019
7.39
 0 7.39 7.39 7.39 0 0 0
02/05/2019
7.39
 200 7.31 7.39 7.39 0 0 0
26/04/2019
7.31
 5,000 7.31 7.31 7.31 0 5,000 -0.0
25/04/2019
7.31
 5,000 7.39 7.39 7.31 0 0 0
24/04/2019
7.39
 3,000 7.39 7.39 7.39 0 3,000 -0.0
23/04/2019
7.39
 7,700 7.39 7.39 7.39 0 4,700 -0.0
22/04/2019
7.39
 10,080 7.39 7.39 7.39 0 10,000 -0.1
19/04/2019
7.39
 15,700 7.39 7.39 7.39 0 5,700 -0.1
18/04/2019
7.39
 7,726 7.39 7.39 7.39 0 2,700 -0.0
17/04/2019
7.39
 2,500 7.31 7.39 7.39 0 2,500 -0.0
16/04/2019
7.31
 1,800 7.88 7.88 7.31 0 0 0
12/04/2019
7.88
 0 7.88 7.88 7.88 0 0 0
11/04/2019
7.88
 0 7.88 7.88 7.88 0 0 0
10/04/2019
7.88
 0 7.88 7.88 7.88 0 0 0
09/04/2019
7.88
 0 7.88 7.88 7.88 0 0 0
08/04/2019
7.88
 1,700 7.71 7.88 7.88 0 400 -0.0
05/04/2019
7.71
 1,800 7.71 7.71 7.71 0 1,800 -0.0
04/04/2019
7.71
 1,800 7.55 7.71 7.55 0 0 0
03/04/2019
7.55
 0 7.55 7.55 7.55 0 0 0
02/04/2019
7.55
 0 7.55 7.55 7.55 0 0 0
01/04/2019
7.55
 0 7.55 7.55 7.55 0 0 0
29/03/2019
7.55
 200 7.47 8.20 7.55 100 0 0.0
28/03/2019
7.47
 1,000 7.47 7.47 7.47 0 1,000 -0.0
27/03/2019
7.47
 7,200 7.31 7.55 7.31 0 3,100 -0.0
26/03/2019
7.31
 4,200 7.15 7.31 7.31 0 2,900 -0.0
25/03/2019
7.15
 9,600 7.31 7.31 7.15 0 6,700 -0.1
22/03/2019
7.31
 9,300 7.31 7.39 7.31 0 2,600 -0.0
21/03/2019
7.31
 2,826 7.47 7.47 7.31 0 2,300 -0.0
20/03/2019
7.47
 5,700 7.39 7.47 7.39 0 4,700 -0.0
19/03/2019
7.39
 8,900 7.31 7.39 7.31 0 8,800 -0.1
18/03/2019
7.31
 9,930 7.31 7.31 7.31 0 1,100 -0.0
15/03/2019
7.31
 2,200 7.23 7.31 7.23 0 1,000 -0.0
14/03/2019
7.23
 1,500 7.23 7.23 7.23 0 500 -0.0
13/03/2019
7.23
 650 7.39 7.39 7.23 0 0 0
12/03/2019
7.39
 6,900 7.31 7.39 7.23 0 6,000 -0.1
11/03/2019
7.31
 8,800 7.23 7.31 7.23 0 8,300 -0.1
08/03/2019
7.23
 11,700 7.31 7.31 7.23 0 3,400 -0.0
07/03/2019
7.31
 7,300 7.23 7.31 7.23 0 6,600 -0.1
06/03/2019
7.23
 15,010 7.55 7.55 6.90 0 3,600 -0.0
05/03/2019
7.55
 15,900 7.39 7.55 7.23 0 7,000 -0.1
04/03/2019
7.39
 13,100 7.23 7.39 7.23 0 6,100 -0.1
01/03/2019
7.23
 6,100 7.31 7.31 7.23 0 0 0
28/02/2019
7.31
 500 7.63 7.63 7.31 0 400 -0.0
27/02/2019
7.63
 2,220 7.06 7.71 6.90 100 2,000 -0.0
26/02/2019
7.06
 200 7.23 7.88 7.06 100 0 0.0
25/02/2019
7.23
 300 7.88 7.88 7.23 0 0 0
22/02/2019
7.88
 30 7.88 7.88 7.88 0 0 0
21/02/2019
7.88
 30 7.88 7.88 7.88 0 0 0
20/02/2019
7.88
 200 8.12 8.12 7.88 0 0 0
19/02/2019
8.12
 0 8.12 8.12 8.12 0 0 0
18/02/2019
8.12
 9,100 7.80 8.12 7.80 0 8,900 -0.1
15/02/2019
7.80
 4,000 7.15 7.80 7.23 100 0 0.0
14/02/2019
7.15
 4,005 7.31 8.04 7.15 100 0 0.0
13/02/2019
7.31
 200 7.55 8.28 7.31 100 0 0.0
12/02/2019
7.55
 100 7.96 7.96 7.55 0 0 0
11/02/2019
7.96
 0 7.96 7.96 7.96 0 0 0
01/02/2019
7.96
 0 7.96 7.96 7.96 0 0 0
31/01/2019
7.96
 0 7.96 7.96 7.96 0 0 0
30/01/2019
7.96
 500 7.31 7.96 7.96 0 0 0
29/01/2019
7.31
 0 7.31 7.31 7.31 0 0 0
28/01/2019
7.31
 1,000 7.39 7.39 7.31 0 0 0
25/01/2019
7.39
 0 7.39 7.39 7.39 0 0 0
24/01/2019
7.39
 100 8.04 8.04 7.39 0 0 0
23/01/2019
8.04
 0 8.04 8.04 8.04 0 0 0
22/01/2019
8.04
 5,100 7.80 8.04 7.47 0 0 0
21/01/2019
7.80
 0 7.80 7.80 7.80 0 0 0
18/01/2019
7.80
 6,200 8.61 8.61 7.80 0 0 0
17/01/2019
8.61
 1,200 8.61 8.61 7.80 0 100 -0.0
16/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
15/01/2019
8.61
 8,300 7.88 8.61 7.15 0 0 0
14/01/2019
7.88
 500 7.80 7.88 7.88 0 0 0
11/01/2019
7.80
 0 7.80 7.80 7.80 0 0 0
10/01/2019
7.80
 2,605 8.61 8.61 7.80 0 2,600 -0.0
09/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
08/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
07/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
04/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
03/01/2019
8.61
 0 8.61 8.61 8.61 0 0 0
02/01/2019
8.61
 1,600 8.28 8.61 8.28 0 0 0
28/12/2018
8.28
 900 8.69 8.69 8.28 0 0 0
27/12/2018
8.69
 1,500 8.69 8.69 8.69 0 1,400 -0.0
26/12/2018
8.69
 5,600 8.28 8.69 8.69 0 4,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |