CTCP K.I.P Việt Nam (kip)

12.80
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
(2026-08-19) 		-2.20 -14.67% 5,100 0 0
12.80
15
12.80
2 tháng
(2026-07-20) 		-2.20 -14.67% 29,000 0 0
12.80
15.20
12.80
3 tháng
(2026-06-22) 		-2.20 -14.67% 33,300 0 0
12.80
15.20
12.80
6 tháng
(2026-03-23) 		-0.54 -4.07% 253,100 0 0
8.74
15.60
12.80
12 tháng
(2025-09-23) 		-2.11 -14.14% 272,300 0 0
8.74
17.48
12.80
24 tháng
(2024-09-30) 		3.99 45.26% 328,014 0 0
5.83
17.48
12.80
36 tháng
(2023-10-04) 		5.54 76.29% 374,385 0 0
5.45
17.48
12.80
60 tháng
(2021-10-14) 		4.18 48.57% 688,009 0 0
4.94
17.48
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
15/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
14/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
13/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
12/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
09/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
08/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
07/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
06/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
05/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
02/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
01/11/2018
24.31
 0 24.31 24.31 24.31 0 0 0
31/10/2018
24.31
 0 24.31 24.31 24.31 0 0 0
30/10/2018
24.31
 0 24.31 24.31 24.31 0 0 0
29/10/2018
24.31
 0 24.31 24.31 24.31 0 0 0
26/10/2018
24.31
 0 24.31 24.31 24.31 0 0 0
25/10/2018
24.31
 0 25.59 24.31 24.31 0 0 0
24/10/2018
25.59
 800 24.37 25.59 22.54 0 0 0
23/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
22/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
19/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
18/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
17/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
16/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
15/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
12/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
11/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
10/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
09/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
08/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
05/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
04/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
03/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
02/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
01/10/2018
24.37
 0 24.37 24.37 24.37 0 0 0
28/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
27/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
26/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
25/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
24/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
21/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
20/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
19/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
18/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
17/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
14/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
13/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
12/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
11/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
10/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
07/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
06/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
05/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
04/09/2018
24.37
 0 24.37 24.37 24.37 0 0 0
31/08/2018
24.37
 100 24.07 24.37 24.37 0 0 0
30/08/2018
24.07
 0 24.07 24.07 24.07 0 0 0
29/08/2018
24.07
 0 24.07 24.07 24.07 0 0 0
28/08/2018
24.07
 100 21.51 24.07 24.07 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
21.51
 0 21.50 21.51 21.51 0 0 0
24/08/2018
21.50
 0 17.95 21.50 21.50 0 0 0
23/08/2018
17.95
 21,200 17.53 21.71 17.58 0 0 0
22/08/2018
17.53
 27,100 17.12 19.33 17.45 0 0 0
21/08/2018
17.12
 800 16.70 17.12 14.61 0 0 0
20/08/2018
16.70
 3,400 15.45 17.12 15.45 0 0 0
17/08/2018
15.45
 1,600 13.86 15.45 15.40 0 0 0
16/08/2018
13.86
 0 13.86 13.86 13.86 0 0 0
15/08/2018
13.86
 0 13.86 13.86 13.86 0 0 0
14/08/2018
13.86
 0 13.78 13.86 13.86 0 0 0
13/08/2018
13.78
 300 12.32 13.99 13.78 0 0 0
10/08/2018
12.32
 200 10.85 12.44 12.32 0 0 0
09/08/2018
10.85
 100 9.52 10.85 10.85 0 0 0
08/08/2018
9.52
 0 9.52 9.52 9.52 0 0 0
07/08/2018
9.52
 0 9.52 9.52 9.52 0 0 0
06/08/2018
9.52
 0 9.52 9.52 9.52 0 0 0
03/08/2018
9.52
 100 15.86 15.86 9.52 0 0 0
02/08/2018
15.86
 0 15.86 15.86 15.86 0 0 0
01/08/2018
15.86
 0 15.86 15.86 15.86 0 0 0
31/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
30/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
27/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
26/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
25/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
24/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
23/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
20/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
19/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
18/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
17/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
16/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
13/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
12/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
11/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
10/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
09/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
06/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
05/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
04/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
03/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
02/07/2018
15.86
 0 15.86 15.86 15.86 0 0 0
29/06/2018
15.86
 0 15.86 15.86 15.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |