CTCP Kim Khí Thăng Long (ktl)

20.70
0.20
(0.98%)
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) 		0.70 3.50% 4,000 0 0
17.50
22.80
20.70
2 tháng
(2025-10-06) 		0.70 3.50% 4,200 0 0
17.50
22.80
20.70
3 tháng
(2025-09-08) 		-0.40 -1.90% 8,100 0 0
17.50
22.80
20.70
6 tháng
(2025-06-09) 		4.57 28.35% 11,400 0 0
16.13
29.17
20.70
12 tháng
(2024-12-10) 		1.19 6.11% 40,265 0 0
14.49
29.17
20.70
24 tháng
(2023-12-18) 		-0.96 -4.42% 123,725 0 0
14.49
45.20
20.70
36 tháng
(2022-12-21) 		-6.94 -25.12% 301,355 0 0
14.49
60.15
20.70
60 tháng
(2020-12-31) 		0.87 4.38% 473,862 0 0
14.49
60.15
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
14.98
 2,300 14.98 14.98 14.90 0 0 0
03/05/2018
13.28
 6,400 12.69 13.65 12.69 0 0 0
02/05/2018
14.75
 4,100 16.38 16.38 14.75 0 0 0
27/04/2018
15.27
 2,000 15.27 15.27 15.27 0 0 0
26/04/2018
14.02
 2,800 13.06 15.79 13.06 0 0 0
24/04/2018
15.12
 3,400 15.86 15.86 14.75 0 0 0
23/04/2018
16.23
 600 14.90 16.23 14.90 100 0 0.0
20/04/2018
14.75
 700 17.70 17.70 14.61 0 0 0
19/04/2018
16.97
 100 16.97 16.97 16.97 0 0 0
18/04/2018
15.86
 5,300 17.34 17.70 15.86 0 0 0
17/04/2018
18.37
 100 18.37 18.37 18.37 0 0 0
16/04/2018
17.70
 200 17.70 17.70 17.70 0 0 0
13/04/2018
15.49
 1,100 15.71 15.71 15.49 0 0 0
12/04/2018
15.64
 2,725 18.44 18.44 15.64 0 0 0
11/04/2018
18.07
 500 18.07 18.07 18.07 0 0 0
10/04/2018
16.97
 2,900 16.97 16.97 16.97 0 0 0
09/04/2018
18.44
 100 18.44 18.44 18.44 0 0 0
06/04/2018
18.30
 2,700 17.70 18.30 17.70 0 0 0
05/04/2018
16.97
 1,866 17.78 18.30 16.97 0 0 0
04/04/2018
18.22
 2,500 16.23 18.22 16.23 0 0 0
03/04/2018
18.30
 6,800 18.30 18.30 16.30 0 0 0
02/04/2018
16.30
 600 16.30 16.30 16.30 0 0 0
30/03/2018
16.23
 11,200 18.07 18.44 16.23 0 0 0
29/03/2018
16.45
 3,600 14.09 18.74 14.09 0 0 0
28/03/2018
17.34
 2,140 16.23 17.34 16.23 0 0 0
27/03/2018
16.45
 0 16.45 16.45 16.45 0 0 0
26/03/2018
16.45
 400 16.45 16.45 16.45 0 0 0
23/03/2018
15.20
 11,100 15.49 15.49 15.05 900 0 0.0
22/03/2018
17.70
 1,000 17.70 17.70 17.70 0 0 0
21/03/2018
16.30
 0 16.30 16.30 16.30 0 0 0
20/03/2018
16.23
 2,900 15.12 16.52 15.12 0 0 0
19/03/2018
15.12
 500 15.12 15.12 15.12 0 0 0
16/03/2018
15.49
 3,900 16.23 17.41 15.49 400 0 0.0
15/03/2018
15.71
 100 15.71 15.71 15.71 0 0 0
14/03/2018
18.44
 5,000 18.44 18.44 18.44 0 0 0
13/03/2018
16.45
 500 16.45 16.45 16.45 0 0 0
12/03/2018
14.83
 1,900 15.20 15.20 14.83 0 0 0
09/03/2018
14.75
 13,600 14.83 16.67 14.75 4,500 0 0.1
08/03/2018
14.68
 100 14.68 14.68 14.68 0 0 0
07/03/2018
14.09
 10,300 14.39 14.39 14.09 0 0 0
06/03/2018
15.34
 9,200 16.82 17.63 15.34 0 0 0
05/03/2018
15.20
 1,200 16.97 16.97 15.20 0 0 0
02/03/2018
14.98
 8,200 14.75 16.52 14.75 0 0 0
01/03/2018
14.98
 2,200 13.65 14.98 13.65 0 0 0
28/02/2018
13.50
 2,500 13.50 13.50 13.28 0 0 0
27/02/2018
13.28
 3,110 13.28 13.28 13.20 0 0 0
26/02/2018
14.61
 1,236 14.61 14.61 14.61 0 0 0
23/02/2018
12.91
 2,000 12.91 12.91 12.91 0 0 0
22/02/2018
12.91
 1,708 12.91 12.91 12.91 0 0 0
21/02/2018
12.91
 3,542 12.84 12.91 12.84 0 0 0
13/02/2018
12.91
 2,500 12.91 12.91 12.91 2,500 0 0.0
12/02/2018
12.76
 20,900 12.91 12.91 12.76 0 0 0
09/02/2018
12.69
 1,000 12.69 12.69 12.69 0 0 0
08/02/2018
12.69
 0 12.69 12.69 12.69 0 0 0
07/02/2018
12.69
 1,500 12.69 12.69 12.69 1,500 0 0.0
06/02/2018
11.14
 1,600 11.14 11.14 11.14 0 0 0
05/02/2018
12.69
 6,300 13.87 13.87 12.69 0 0 0
02/02/2018
13.20
 200 13.20 13.20 13.20 0 0 0
01/02/2018
12.91
 0 12.91 12.91 12.91 0 0 0
31/01/2018
12.91
 500 12.91 12.91 12.91 0 0 0
30/01/2018
12.91
 50,000 12.91 12.91 12.91 0 0 0
29/01/2018
12.54
 5,300 12.91 12.91 12.54 0 0 0
26/01/2018
12.69
 1,030 12.69 12.69 12.69 0 0 0
25/01/2018
12.69
 1,400 12.69 12.69 12.69 0 0 0
24/01/2018
12.69
 61,500 12.69 12.69 12.47 0 0 0
23/01/2018
12.69
 35,000 12.69 12.69 12.69 0 0 0
22/01/2018
11.95
 0 11.95 11.95 11.95 0 0 0
19/01/2018
11.95
 300 11.95 11.95 11.95 0 0 0
18/01/2018
12.69
 24,500 12.54 12.69 12.54 0 0 0
17/01/2018
12.54
 1,000 12.54 12.54 12.54 0 0 0
16/01/2018
12.54
 1,800 12.17 12.54 12.17 0 0 0
15/01/2018
12.54
 3,200 12.76 12.91 12.54 0 0 0
12/01/2018
12.54
 1,300 12.17 12.54 12.17 0 0 0
11/01/2018
12.54
 0 12.54 12.54 12.54 0 0 0
10/01/2018
12.54
 3,500 12.54 12.76 12.54 0 0 0
09/01/2018
11.21
 0 11.21 11.21 11.21 0 0 0
08/01/2018
11.21
 400 11.21 11.21 11.21 0 0 0
05/01/2018
12.10
 0 12.10 12.10 12.10 0 0 0
04/01/2018
12.02
 1,200 12.10 12.10 12.02 0 0 0
03/01/2018
11.51
 700 11.51 11.51 11.51 0 0 0
02/01/2018
11.14
 200 11.88 11.88 11.14 0 0 0
29/12/2017
11.80
 1,700 13.28 13.28 11.80 0 0 0
28/12/2017
11.95
 300 11.95 11.95 11.95 0 0 0
27/12/2017
11.95
 1,700 11.95 11.95 11.95 0 0 0
26/12/2017
12.54
 500 12.54 12.54 12.54 0 0 0
25/12/2017
11.95
 5,100 11.95 11.95 11.95 0 0 0
22/12/2017
10.40
 0 10.40 10.40 10.40 0 0 0
21/12/2017
10.40
 300 10.40 10.40 10.40 0 0 0
20/12/2017
11.80
 0 11.80 11.80 11.80 0 0 0
19/12/2017
11.80
 200 11.80 11.80 11.80 0 0 0
18/12/2017
12.17
 0 12.17 12.17 12.17 0 0 0
15/12/2017
12.17
 2,000 12.17 12.17 12.17 0 0 0
14/12/2017
12.54
 0 12.54 12.54 12.54 0 0 0
13/12/2017
12.54
 400 12.54 12.54 12.54 0 0 0
12/12/2017
11.88
 300 11.88 11.88 11.88 0 0 0
11/12/2017
12.02
 1,600 9.00 12.02 9.00 0 0 0
08/12/2017
10.48
 0 10.48 10.48 10.48 0 0 0
07/12/2017
10.48
 500 10.48 10.48 10.48 0 0 0
06/12/2017
10.99
 50 10.99 10.99 10.99 0 0 0
05/12/2017
12.17
 2,300 10.33 12.17 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |