CTCP K.I.P Việt Nam (kip)

9.50
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
(2026-04-06) 		-2.90 -23.39% 200 0 0
9.50
12.40
9.50
2 tháng
(2026-03-05) 		-5 -34.48% 1,600 0 0
9.50
14.50
9.50
3 tháng
(2026-02-03) 		-4.20 -30.66% 7,200 0 0
9.50
14.50
9.50
6 tháng
(2025-11-05) 		-4.20 -30.66% 14,200 0 0
9.50
19
9.50
12 tháng
(2025-05-09) 		-4.37 -31.52% 45,500 0 0
9.50
19
9.50
24 tháng
(2024-05-14) 		0.80 9.14% 81,998 0 0
6.33
19
9.50
36 tháng
(2023-05-22) 		3.89 69.41% 162,275 0 0
5.45
19
9.50
60 tháng
(2021-05-31) 		3.38 55.26% 571,176 0 0
5.37
19
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
12/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
11/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0
08/06/2018
17.24
 0 17.24 17.24 17.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |