CTCP KASATI (kst)

15.70
1.40
(9.79%)
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
(2025-11-05) 		1.30 10% 13,500 -300 -0.0
12.80
15.70
15.70
2 tháng
(2025-10-06) 		1.50 11.72% 15,700 -500 -0.0
12.80
15.70
15.70
3 tháng
(2025-09-08) 		1.80 14.40% 46,200 -600 -0.0
10.30
15.70
15.70
6 tháng
(2025-06-09) 		1.88 15.12% 92,700 -2,800 -0.0
10.30
15.70
15.70
12 tháng
(2024-12-10) 		2.98 26.35% 151,900 -4,100 -0.1
10.30
15.70
15.70
24 tháng
(2023-12-18) 		4.23 41.95% 273,080 1,500 0.0
9.66
15.70
15.70
36 tháng
(2022-12-21) 		3.79 36.05% 348,601 -20,200 -0.2
9.66
15.70
15.70
60 tháng
(2020-12-31) 		7.88 122.84% 745,609 -29,000 -0.4
6.42
15.73
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
5.28
 0 5.28 5.28 5.28 0 0 0
03/05/2018
5.28
 0 5.28 5.28 5.28 0 0 0
02/05/2018
5.28
 100 4.82 5.28 5.28 100 0 0.0
27/04/2018
4.82
 0 4.82 4.82 4.82 0 0 0
26/04/2018
4.82
 102 4.39 4.82 4.82 100 0 0.0
24/04/2018
4.39
 0 4.39 4.39 4.39 0 0 0
23/04/2018
4.39
 1,100 4.39 4.39 4.39 0 1,100 -0.0
20/04/2018
4.39
 800 4.01 4.39 4.39 800 0 0.0
19/04/2018
4.01
 200 4.39 4.82 4.01 100 0 0.0
18/04/2018
4.39
 200 4.85 5.31 4.39 100 0 0.0
17/04/2018
4.85
 100 5.36 5.36 4.85 0 0 0
16/04/2018
5.36
 0 5.36 5.36 5.36 0 0 0
13/04/2018
5.36
 0 5.36 5.36 5.36 0 0 0
12/04/2018
5.36
 0 5.36 5.36 5.36 0 0 0
11/04/2018
5.36
 0 5.36 5.36 5.36 0 0 0
10/04/2018
5.36
 0 5.36 5.36 5.36 0 0 0
09/04/2018
5.36
 0 5.36 5.36 5.36 0 0 0
06/04/2018
5.36
 0 5.36 5.36 5.36 0 0 0
05/04/2018
5.36
 0 5.36 5.36 5.36 0 0 0
04/04/2018
5.36
 0 5.36 5.36 5.36 0 0 0
03/04/2018
5.36
 1,100 5.28 5.79 5.36 100 900 -0.0
02/04/2018
5.28
 128 4.82 5.28 5.28 100 0 0.0
30/03/2018
4.82
 100 4.39 4.82 4.82 100 0 0.0
29/03/2018
4.39
 1,100 4.85 4.85 4.39 0 0 0
28/03/2018
4.85
 300 5.36 5.36 4.85 0 0 0
27/03/2018
5.36
 100 5.39 5.39 5.36 100 0 0.0
26/03/2018
5.39
 0 5.39 5.39 5.39 0 0 0
23/03/2018
5.39
 0 5.39 5.39 5.39 0 0 0
22/03/2018
5.39
 100 4.90 5.39 5.39 100 0 0.0
21/03/2018
4.90
 0 4.90 4.90 4.90 0 0 0
20/03/2018
4.90
 100 4.47 4.90 4.90 100 0 0.0
19/03/2018
4.47
 0 4.47 4.47 4.47 0 0 0
16/03/2018
4.47
 100 4.06 4.47 4.47 100 0 0.0
15/03/2018
4.06
 200 4.47 4.90 4.06 100 0 0.0
14/03/2018
4.47
 0 4.47 4.47 4.47 0 0 0
13/03/2018
4.47
 0 4.47 4.47 4.47 0 0 0
12/03/2018
4.47
 100 4.06 4.47 4.47 100 0 0.0
09/03/2018
4.06
 5,700 4.20 4.33 4.06 2,400 2,400 0.0
08/03/2018
4.20
 6,500 4.17 4.20 4.20 6,500 6,500 0
07/03/2018
4.17
 1,500 4.14 4.17 4.17 1,500 1,500 0
06/03/2018
4.14
 3,000 4.57 4.57 4.14 1,000 0 0.0
05/03/2018
4.57
 800 4.60 4.60 4.14 0 0 0
02/03/2018
4.60
 200 4.33 4.76 4.60 200 0 0.0
01/03/2018
4.33
 300 4.57 5.01 4.33 100 0 0.0
28/02/2018
4.57
 100 4.57 4.57 4.57 0 100 -0.0
27/02/2018
4.57
 900 4.79 5.25 4.57 100 0 0.0
26/02/2018
4.79
 0 4.79 4.79 4.79 0 0 0
23/02/2018
4.79
 100 5.31 5.31 4.79 0 0 0
22/02/2018
5.31
 0 5.31 5.31 5.31 0 0 0
21/02/2018
5.31
 0 5.31 5.31 5.31 0 0 0
13/02/2018
5.31
 0 5.31 5.31 5.31 0 0 0
12/02/2018
5.31
 100 4.85 5.31 5.31 100 0 0.0
09/02/2018
4.85
 110 4.41 4.85 4.85 100 100 0
08/02/2018
4.41
 110 4.03 4.41 4.41 100 0 0.0
07/02/2018
4.03
 1,000 4.03 4.03 3.76 0 500 -0.0
06/02/2018
4.03
 320 3.68 4.03 4.03 100 0 0.0
05/02/2018
3.68
 700 4.06 4.06 3.68 0 0 0
02/02/2018
4.06
 0 4.06 4.06 4.06 0 0 0
01/02/2018
4.06
 0 4.06 4.06 4.06 0 0 0
31/01/2018
4.06
 500 3.79 4.17 4.06 100 0 0.0
30/01/2018
3.79
 150 3.79 3.79 3.79 0 100 -0.0
29/01/2018
3.79
 1,000 4.06 4.06 3.79 0 0 0
26/01/2018
4.06
 90 4.06 4.06 4.06 0 0 0
25/01/2018
4.06
 0 4.06 4.06 4.06 0 0 0
24/01/2018
4.06
 500 4.17 4.17 4.06 400 400 0
23/01/2018
4.17
 100 3.79 4.17 4.17 100 0 0.0
22/01/2018
3.79
 200 3.79 3.79 3.79 0 200 -0.0
19/01/2018
3.79
 5,200 4.14 4.20 3.79 700 700 0
18/01/2018
4.14
 1,500 4.60 4.60 4.14 0 0 0
17/01/2018
4.60
 0 4.60 4.60 4.60 0 0 0
16/01/2018
4.60
 2,000 4.60 4.60 4.60 2,000 2,000 0
15/01/2018
4.60
 0 4.60 4.60 4.60 0 0 0
12/01/2018
4.60
 0 4.60 4.60 4.60 0 0 0
11/01/2018
4.60
 0 4.60 4.60 4.60 0 0 0
10/01/2018
4.60
 2,000 4.60 4.60 4.60 2,000 0 0.0
09/01/2018
4.60
 500 4.60 4.60 4.60 500 0 0.0
08/01/2018
4.60
 0 4.60 4.60 4.60 0 0 0
05/01/2018
4.60
 0 4.60 4.60 4.60 0 0 0
04/01/2018
4.60
 0 4.60 4.60 4.60 0 0 0
03/01/2018
4.60
 0 4.60 4.60 4.60 0 0 0
02/01/2018
4.60
 2,200 5.04 5.04 4.60 0 0 0
29/12/2017
5.04
 1,600 4.60 5.04 5.04 1,600 0 0.0
28/12/2017
4.60
 0 4.60 4.60 4.60 0 0 0
27/12/2017
4.60
 0 4.60 4.60 4.60 0 0 0
26/12/2017
4.60
 0 4.60 4.60 4.60 0 0 0
25/12/2017
4.60
 0 4.60 4.60 4.60 0 0 0
22/12/2017
4.60
 0 4.60 4.60 4.60 0 0 0
21/12/2017
4.60
 0 4.60 4.60 4.60 0 0 0
20/12/2017
4.60
 0 4.60 4.60 4.60 0 0 0
19/12/2017
4.60
 900 5.01 5.01 4.60 0 0 0
18/12/2017
5.01
 0 5.01 5.01 5.01 0 0 0
15/12/2017
5.01
 0 5.01 5.01 5.01 0 0 0
14/12/2017
5.01
 0 5.01 5.01 5.01 0 0 0
13/12/2017
5.01
 0 5.01 5.01 5.01 0 0 0
12/12/2017
5.01
 0 5.01 5.01 5.01 0 0 0
11/12/2017
5.01
 0 5.01 5.01 5.01 0 0 0
08/12/2017
5.01
 0 5.01 5.01 5.01 0 0 0
07/12/2017
5.01
 0 5.01 5.01 5.01 0 0 0
06/12/2017
5.01
 0 5.01 5.01 5.01 0 0 0
05/12/2017
5.01
 0 5.01 5.01 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |