CTCP Kim Khí KKC (kkc)

6.40
0.40
(6.67%)
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) 		-0.70 -10.45% 3,800 0 0
6
6.70
6.40
2 tháng
(2025-12-01) 		-0.70 -10.45% 5,300 800 0.0
6
6.80
6.40
3 tháng
(2025-10-30) 		-0.50 -7.69% 16,100 800 0.0
5.40
6.80
6.40
6 tháng
(2025-08-01) 		-0.70 -10.45% 30,600 -900 -0.0
5.40
8.50
6.40
12 tháng
(2025-02-03) 		-0.80 -11.76% 221,962 -6,700 -0.0
5.40
8.50
6.40
24 tháng
(2024-02-15) 		-0.30 -4.76% 771,693 -171,468 -1.0
4.40
8.50
6.40
36 tháng
(2023-02-13) 		-1.20 -16.67% 916,338 -205,778 -1.2
4.40
8.70
6.40
60 tháng
(2021-02-23) 		-2.93 -32.83% 11,443,445 -466,437 -6.6
4.40
31.58
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
8.28
 5,500 8.20 8.28 8.28 0 0 0
24/12/2018
8.20
 10,800 8.93 8.93 8.20 0 5,000 -0.1
21/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
20/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
19/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
18/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
17/12/2018
8.93
 5,100 8.93 8.93 8.93 0 0 0
14/12/2018
8.93
 600 8.93 8.93 8.93 0 0 0
13/12/2018
8.93
 500 8.93 8.93 8.93 0 0 0
12/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
11/12/2018
8.93
 900 8.85 8.93 8.85 0 0 0
10/12/2018
8.85
 100 8.85 8.85 8.85 0 0 0
07/12/2018
8.85
 0 8.85 8.85 8.85 0 0 0
06/12/2018
8.85
 3,100 9.42 9.42 8.53 0 100 -0.0
05/12/2018
9.42
 0 9.42 9.42 9.42 0 0 0
04/12/2018
9.42
 5,200 9.42 9.42 8.53 0 100 -0.0
03/12/2018
9.42
 200 9.26 9.42 8.36 0 100 -0.0
30/11/2018
9.26
 100 9.09 9.26 9.26 0 0 0
29/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
28/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
27/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
26/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
23/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
22/11/2018
9.09
 0 9.09 9.09 9.09 0 0 0
21/11/2018
9.09
 400 9.09 9.09 9.09 400 200 0.0
20/11/2018
9.09
 300 9.01 9.09 9.09 0 0 0
19/11/2018
9.01
 800 9.26 9.26 8.93 500 300 0.0
16/11/2018
9.26
 600 9.34 9.34 9.26 400 0 0.0
15/11/2018
9.34
 400 9.01 9.34 8.93 0 0 0
14/11/2018
9.01
 12,400 8.85 9.01 8.85 10,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |