CTCP Kim Khí KKC (kkc)

6
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
(2026-08-18) 		0 0% 7,600 0 0
6
6.70
6
2 tháng
(2026-07-20) 		0.10 1.69% 10,100 0 0
5.40
6.70
6
3 tháng
(2026-06-19) 		0.60 11.11% 11,300 0 0
5.40
6.70
6
6 tháng
(2026-03-23) 		-0.30 -4.76% 30,300 0 0
5.20
6.70
6
12 tháng
(2025-09-22) 		-2.50 -29.41% 69,600 300 0.0
5.20
8.50
6
24 tháng
(2024-09-27) 		0.90 17.65% 309,403 -9,200 -0.1
4.40
8.50
6
36 tháng
(2023-10-03) 		-0.50 -7.69% 938,556 -213,568 -1.3
4.40
8.70
6
60 tháng
(2021-10-13) 		-19.09 -76.08% 1,302,968 -218,337 -1.4
4.40
27.50
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2020
5.28
 1,000 5.36 5.36 5.28 0 0 0
03/02/2020
5.36
 2,000 5.36 5.36 5.36 0 0 0
31/01/2020
5.36
 1,000 5.36 5.36 4.87 0 0 0
30/01/2020
5.36
 1,000 5.44 5.44 5.36 0 0 0
22/01/2020
5.44
 1,100 5.36 5.44 5.44 0 0 0
21/01/2020
5.36
 300 5.36 5.36 5.36 0 0 0
20/01/2020
5.36
 1,600 5.36 5.36 5.36 0 0 0
17/01/2020
5.36
 4,100 5.12 5.36 4.87 0 0 0
16/01/2020
5.12
 800 5.52 5.52 5.12 0 0 0
15/01/2020
5.52
 1,800 5.60 5.60 5.44 0 0 0
14/01/2020
5.60
 0 5.60 5.60 5.60 0 0 0
13/01/2020
5.60
 400 6.09 6.09 5.60 0 0 0
10/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
09/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
08/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
07/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
06/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
03/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
02/01/2020
6.09
 0 6.09 6.09 6.09 0 0 0
31/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
30/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
27/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
26/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
25/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
24/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
23/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
20/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
19/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
18/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
17/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
16/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
13/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
12/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
11/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
10/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
09/12/2019
6.09
 0 6.09 6.09 6.09 0 0 0
06/12/2019
6.09
 100 5.68 6.09 6.09 0 0 0
05/12/2019
5.68
 400 5.68 5.68 5.68 0 0 0
04/12/2019
5.68
 0 5.68 5.68 5.68 0 0 0
03/12/2019
5.68
 5,000 6.01 6.01 5.68 0 0 0
02/12/2019
6.01
 1,100 6.17 6.17 6.01 0 500 -0.0
29/11/2019
6.17
 105 6.17 6.17 6.17 0 0 0
28/11/2019
6.17
 500 6.17 6.17 6.17 0 0 0
27/11/2019
6.17
 0 6.17 6.17 6.17 0 0 0
26/11/2019
6.17
 0 6.17 6.17 6.17 0 0 0
25/11/2019
6.17
 500 6.41 6.41 6.17 0 0 0
22/11/2019
6.41
 0 6.41 6.41 6.41 0 0 0
21/11/2019
6.41
 0 6.41 6.41 6.41 0 0 0
20/11/2019
6.41
 2,200 6.50 6.50 6.41 0 0 0
19/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
18/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
15/11/2019
6.50
 2,000 6.50 6.50 6.50 0 0 0
14/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
13/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
12/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
11/11/2019
6.50
 100 6.50 6.50 6.50 0 0 0
08/11/2019
6.50
 0 6.50 6.50 6.50 0 0 0
07/11/2019
6.50
 100 6.17 6.50 6.50 0 0 0
06/11/2019
6.17
 100 6.58 6.58 6.17 0 0 0
05/11/2019
6.58
 800 6.82 6.82 6.50 0 0 0
04/11/2019
6.82
 0 6.82 6.82 6.82 0 0 0
01/11/2019
6.82
 0 6.82 6.82 6.82 0 0 0
31/10/2019
6.82
 0 6.82 6.82 6.82 0 0 0
30/10/2019
6.82
 0 6.82 6.82 6.82 0 0 0
29/10/2019
6.82
 3,000 6.58 6.82 6.82 0 0 0
28/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
25/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
24/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
23/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
22/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
21/10/2019
6.58
 2,200 6.01 6.58 6.09 0 0 0
18/10/2019
6.01
 200 6.58 6.58 6.01 0 0 0
17/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
16/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
15/10/2019
6.58
 2,000 6.58 6.58 6.58 0 0 0
14/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
11/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
10/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
09/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
08/10/2019
6.58
 400 6.82 6.82 6.58 0 0 0
07/10/2019
6.82
 1,400 6.82 6.82 6.82 0 0 0
04/10/2019
6.82
 5,000 6.82 6.82 6.82 0 0 0
03/10/2019
6.82
 5,000 6.82 6.90 6.82 0 0 0
02/10/2019
6.82
 5,000 6.82 6.82 6.82 0 0 0
01/10/2019
6.82
 400 6.82 6.82 6.82 0 0 0
30/09/2019
6.82
 0 6.82 6.82 6.82 0 0 0
27/09/2019
6.82
 710 6.82 6.82 6.82 0 0 0
26/09/2019
6.82
 8,000 6.82 6.82 6.82 0 0 0
25/09/2019
6.82
 8,000 6.82 6.82 6.82 0 0 0
24/09/2019
6.82
 5,000 6.82 6.82 6.82 0 0 0
23/09/2019
6.82
 0 6.82 6.82 6.82 0 0 0
20/09/2019
6.82
 10,700 6.82 6.82 6.82 0 0 0
19/09/2019
6.82
 5,100 6.82 6.90 6.82 0 0 0
18/09/2019
6.82
 100 6.82 6.82 6.82 0 0 0
17/09/2019
6.82
 3,500 6.58 6.82 6.82 0 0 0
16/09/2019
6.58
 0 6.58 6.58 6.58 0 0 0
13/09/2019
6.58
 1,700 7.23 7.31 6.58 0 0 0
12/09/2019
7.23
 0 7.23 7.23 7.23 0 0 0
11/09/2019
7.23
 900 7.23 7.23 7.23 0 0 0
10/09/2019
7.23
 900 7.47 7.47 6.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |