CTCP Kim Khí Thăng Long (ktl)

21.80
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
(2026-08-18) 		0.10 0.46% 1,600 0 0
21.70
24.80
21.80
2 tháng
(2026-07-20) 		1.46 7.17% 39,500 0 0
20.34
24.80
21.80
3 tháng
(2026-06-19) 		9.60 78.62% 49,100 0 0
12.20
24.80
21.80
6 tháng
(2026-03-23) 		-1.25 -5.43% 78,700 0 0
12.20
24.80
21.80
12 tháng
(2025-09-22) 		2.43 12.53% 212,800 0 0
12.20
26.64
21.80
24 tháng
(2024-09-27) 		2.16 10.97% 266,983 0 0
12.20
28.25
21.80
36 tháng
(2023-10-03) 		-0.71 -3.14% 349,830 0 0
12.20
43.78
21.80
60 tháng
(2021-10-13) 		1.40 6.87% 627,885 0 0
12.20
58.27
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2020
15.90
 300 20.71 20.71 15.90 0 0 0
03/02/2020
18.10
 500 18.10 18.10 18.10 0 0 0
31/01/2020
19.57
 20,100 19.57 26.42 19.57 0 0 0
30/01/2020
21.44
 900 28.46 28.46 21.44 0 0 0
22/01/2020
24.46
 1,200 32.78 32.78 24.46 0 0 0
21/01/2020
28.70
 0 28.70 28.70 28.70 0 0 0
20/01/2020
28.70
 0 28.70 28.70 28.70 0 0 0
17/01/2020
28.70
 0 28.70 28.70 28.70 0 0 0
16/01/2020
28.70
 0 28.70 28.70 28.70 0 0 0
15/01/2020
23.40
 300 31.39 31.39 23.40 0 0 0
14/01/2020
27.48
 100 27.48 27.48 27.48 0 0 0
13/01/2020
24.05
 100 24.05 24.05 24.05 0 0 0
10/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
09/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
08/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
07/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
06/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
03/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
02/01/2020
21.20
 200 21.20 21.20 21.20 0 0 0
31/12/2019
21.12
 2,300 18.51 21.12 18.51 0 0 0
30/12/2019
18.59
 400 18.59 18.59 18.59 0 0 0
27/12/2019
17.86
 600 17.53 17.86 17.53 0 0 0
26/12/2019
17.45
 300 17.12 17.45 17.12 0 0 0
25/12/2019
17.29
 0 17.29 17.29 17.29 0 0 0
24/12/2019
16.31
 200 18.26 18.26 16.31 0 0 0
23/12/2019
16.71
 700 19.08 19.08 16.71 0 0 0
20/12/2019
16.71
 1,300 16.71 16.71 16.71 0 0 0
19/12/2019
16.71
 3,900 18.67 18.67 16.71 0 0 0
18/12/2019
16.71
 3,300 18.59 18.59 16.71 0 0 0
17/12/2019
17.77
 0 17.77 17.77 17.77 0 0 0
16/12/2019
15.90
 900 20.14 20.14 15.90 0 0 0
13/12/2019
16.31
 500 18.59 18.59 16.31 0 0 0
12/12/2019
17.53
 1,500 17.53 17.53 17.53 0 0 0
11/12/2019
16.31
 600 17.61 17.61 16.31 0 0 0
10/12/2019
16.31
 300 16.31 16.31 16.31 0 0 0
09/12/2019
17.86
 1,100 16.71 17.86 16.71 0 0 0
06/12/2019
16.31
 600 19.57 19.57 16.31 0 0 0
05/12/2019: Cổ tức tiền mặt tỉ lệ: 20.588%
05/12/2019
17.29
 1,300 17.29 17.29 17.29 0 0 0
04/12/2019
17.32
 0 17.32 17.32 17.32 0 0 0
03/12/2019
17.32
 0 17.32 17.32 17.32 0 0 0
02/12/2019
16.20
 100 17.32 16.20 16.20 0 0 0
29/11/2019
16.20
 300 16.20 16.20 16.20 0 0 0
28/11/2019
16.58
 0 16.58 16.58 16.58 0 0 0
27/11/2019
17.10
 3,500 16.06 17.10 16.06 0 0 0
26/11/2019
16.06
 0 16.06 16.06 16.06 0 0 0
25/11/2019
16.06
 100 16.06 16.06 16.06 0 0 0
22/11/2019
16.06
 700 16.06 16.06 16.06 0 0 0
21/11/2019
16.06
 0 16.06 16.06 16.06 0 0 0
20/11/2019
16.06
 100 16.06 16.06 16.06 0 0 0
19/11/2019
16.95
 2,400 16.72 16.95 16.72 0 0 0
18/11/2019
17.10
 2,800 15.98 17.10 15.98 0 0 0
15/11/2019
17.24
 0 17.24 17.24 17.24 0 0 0
14/11/2019
16.80
 700 18.43 18.43 16.80 0 0 0
13/11/2019
16.35
 3,300 17.10 17.76 16.35 0 0 0
12/11/2019
17.69
 200 17.69 17.69 17.69 0 0 0
11/11/2019
17.10
 0 17.10 17.10 17.10 0 0 0
08/11/2019
17.10
 0 17.10 17.10 17.10 0 0 0
07/11/2019
16.72
 2,500 18.51 18.51 16.72 0 0 0
06/11/2019
16.20
 0 16.20 16.20 16.20 0 0 0
05/11/2019
16.20
 0 16.20 16.20 16.20 0 0 0
04/11/2019
16.20
 0 16.20 16.20 16.20 0 0 0
01/11/2019
16.28
 300 16.20 16.28 16.20 0 0 0
31/10/2019
15.46
 0 15.46 15.46 15.46 0 0 0
30/10/2019
15.46
 0 15.46 15.46 15.46 0 0 0
29/10/2019
15.46
 200 15.46 15.46 15.46 0 0 0
28/10/2019
15.31
 0 15.31 15.31 15.31 0 0 0
25/10/2019
15.31
 0 15.31 15.31 15.31 0 0 0
24/10/2019
15.31
 0 15.31 15.31 15.31 0 0 0
23/10/2019
15.31
 0 15.31 15.31 15.31 0 0 0
22/10/2019
15.31
 0 15.31 15.31 15.31 0 0 0
21/10/2019
15.31
 400 15.31 15.31 15.31 0 0 0
18/10/2019
15.61
 1,900 15.24 15.61 15.24 0 0 0
17/10/2019
15.61
 1,500 15.24 15.61 15.24 0 0 0
16/10/2019
15.61
 500 15.61 15.61 15.61 0 0 0
15/10/2019
15.61
 1,000 15.61 15.61 15.61 0 0 0
14/10/2019
15.61
 1,700 15.61 15.61 15.61 0 0 0
11/10/2019
15.61
 1,200 16.35 16.35 15.61 0 0 0
10/10/2019
15.98
 0 15.98 15.98 15.98 0 0 0
09/10/2019
16.35
 400 15.53 16.35 15.53 0 0 0
08/10/2019
16.35
 600 16.35 16.35 16.35 0 0 0
07/10/2019
15.39
 0 15.39 15.39 15.39 0 0 0
04/10/2019
15.39
 0 15.39 15.39 15.39 0 0 0
03/10/2019
15.39
 200 15.39 15.39 15.39 0 0 0
02/10/2019
15.24
 700 15.24 15.24 15.24 0 0 0
01/10/2019
14.94
 0 14.94 14.94 14.94 0 0 0
30/09/2019
14.94
 0 14.94 14.94 14.94 0 0 0
27/09/2019
14.94
 0 14.94 14.94 14.94 0 0 0
26/09/2019
14.94
 0 14.94 14.94 14.94 0 0 0
25/09/2019
14.94
 0 14.94 14.94 14.94 0 0 0
24/09/2019
14.94
 0 14.94 14.94 14.94 0 0 0
23/09/2019
14.94
 500 14.94 14.94 14.94 0 0 0
20/09/2019
15.68
 0 15.68 15.68 15.68 0 0 0
19/09/2019
15.68
 300 15.68 15.68 15.68 0 0 0
18/09/2019
17.10
 1,500 17.10 17.10 17.10 0 0 0
17/09/2019
15.24
 4,000 16.28 16.28 15.24 0 4,000 -0.1
16/09/2019
16.28
 0 16.28 16.28 16.28 0 0 0
13/09/2019
16.28
 400 16.28 16.28 16.28 0 0 0
12/09/2019
16.28
 0 16.28 16.28 16.28 0 0 0
11/09/2019
16.28
 0 16.28 16.28 16.28 0 0 0
10/09/2019
15.98
 1,200 16.28 16.28 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |