CTCP Kim Khí Thăng Long (ktl)

24.20
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
(2025-12-29) 		1.20 5.22% 76,000 0 0
18.60
25
24.20
2 tháng
(2025-12-01) 		4.20 21% 132,000 0 0
18.60
27.50
24.20
3 tháng
(2025-10-30) 		4.20 21% 135,700 0 0
17.50
27.50
24.20
6 tháng
(2025-08-01) 		-1.49 -5.80% 141,200 0 0
17.50
29.17
24.20
12 tháng
(2025-02-03) 		6.24 34.72% 149,900 0 0
15.65
29.17
24.20
24 tháng
(2024-02-15) 		-2.92 -10.76% 223,413 0 0
14.49
29.17
24.20
36 tháng
(2023-02-13) 		-19.88 -45.10% 368,254 0 0
14.49
60.15
24.20
60 tháng
(2021-02-23) 		2.26 10.31% 582,562 0 0
14.49
60.15
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
14.16
 300 14.02 14.16 14.02 0 0 0
22/06/2018
12.76
 1,200 12.76 12.76 12.76 0 0 0
21/06/2018
13.13
 100 13.13 13.13 13.13 0 0 0
20/06/2018
12.91
 0 12.91 12.91 12.91 0 0 0
19/06/2018
12.98
 700 12.91 12.98 12.91 0 0 0
18/06/2018
12.69
 1,000 12.69 12.69 12.69 0 0 0
15/06/2018
13.13
 500 14.75 14.75 13.13 0 0 0
14/06/2018
13.13
 1,600 13.13 13.13 13.13 0 0 0
13/06/2018
15.05
 1,200 14.31 15.05 14.31 0 0 0
12/06/2018
13.13
 400 13.13 13.13 13.13 0 0 0
11/06/2018
14.53
 1,800 14.53 14.53 14.53 0 0 0
08/06/2018
12.69
 0 12.69 12.69 12.69 0 0 0
07/06/2018
13.57
 2,200 13.57 13.57 12.32 0 0 0
06/06/2018
13.57
 1,800 13.50 13.57 10.70 0 0 0
05/06/2018
11.80
 1,300 11.80 11.80 11.80 0 0 0
04/06/2018
13.72
 700 13.72 14.02 13.72 0 0 0
01/06/2018
13.28
 2,000 12.61 13.28 12.61 0 0 0
31/05/2018
13.72
 1,900 12.25 13.72 12.25 0 0 0
30/05/2018
12.69
 1,000 11.88 12.69 11.88 0 0 0
29/05/2018
13.20
 0 13.20 13.20 13.20 0 0 0
28/05/2018
13.65
 1,400 13.06 13.65 13.06 0 0 0
25/05/2018
14.83
 5,300 14.61 14.83 14.61 0 0 0
24/05/2018
12.91
 100 12.91 12.91 12.91 0 0 0
23/05/2018
14.02
 5,800 14.16 14.16 13.35 0 0 0
22/05/2018
14.16
 4,800 14.68 14.68 14.16 0 0 0
21/05/2018
14.09
 500 14.53 14.53 14.09 0 0 0
18/05/2018
14.24
 500 14.83 14.83 14.16 0 0 0
17/05/2018
14.02
 300 14.83 14.83 14.02 0 0 0
16/05/2018
14.02
 645 14.68 14.68 14.02 0 0 0
15/05/2018
14.09
 700 14.90 14.90 13.72 0 0 0
14/05/2018
13.72
 1,000 13.72 13.72 13.72 0 0 0
11/05/2018
14.90
 100 14.90 14.90 14.90 0 0 0
10/05/2018
13.43
 1,500 12.54 14.39 12.54 0 0 0
09/05/2018
14.31
 100 14.31 14.31 14.31 0 0 0
08/05/2018
12.69
 500 12.98 12.98 12.69 0 0 0
07/05/2018
13.28
 11,000 15.86 16.16 12.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |