CTCP Đường Kon Tum (kts)

23.70
0.70
(3.04%)
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
(2026-02-23) 		-3.70 -14.18% 183,300 0 0
22.40
26.10
23
2 tháng
(2026-01-19) 		-12.30 -35.45% 276,900 0 0
22.40
34.90
23
3 tháng
(2025-12-18) 		-13.40 -37.43% 293,100 0 0
22.40
36.50
23
6 tháng
(2025-09-19) 		-20.50 -47.79% 324,900 0 0
22.40
42.90
23
12 tháng
(2025-03-24) 		-25.60 -53.33% 639,000 5,400 0.2
22.40
51
23
24 tháng
(2024-03-28) 		-23.79 -51.51% 1,195,023 4,800 0.2
22.40
51
23
36 tháng
(2023-04-03) 		8.51 61.24% 3,443,437 -1,200 -0.1
13.70
51
23
60 tháng
(2021-04-13) 		3.91 21.14% 6,907,979 -207,500 -4.3
11.59
51
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
21.27
 1,000 22.13 22.13 21.27 0 0 0
13/03/2018
22.13
 1,220 20.60 22.13 20.89 0 0 0
12/03/2018
20.60
 110 22.32 22.32 20.60 0 0 0
09/03/2018
22.32
 100 23.28 23.28 22.32 0 0 0
08/03/2018
23.28
 800 23.47 23.47 22.42 700 0 0.0
07/03/2018
23.47
 100 22.80 23.47 23.47 0 0 0
06/03/2018
22.80
 2,700 24.91 24.91 22.42 0 2,500 -0.1
05/03/2018
24.91
 200 24.34 24.91 21.94 0 100 -0.0
02/03/2018
24.34
 700 27.02 27.02 24.34 0 100 -0.0
01/03/2018
27.02
 1,200 27.21 27.21 24.53 0 100 -0.0
28/02/2018
27.21
 250 27.31 27.31 24.62 0 100 -0.0
27/02/2018
27.31
 1,100 26.25 27.31 23.66 0 100 -0.0
26/02/2018
26.25
 1,700 24.91 26.25 24.91 600 0 0.0
23/02/2018
24.91
 2,200 23.47 25.77 24.34 0 0 0
22/02/2018
23.47
 0 23.47 23.47 23.47 0 0 0
21/02/2018
23.47
 100 21.75 23.47 23.47 0 0 0
13/02/2018
21.75
 500 21.65 22.04 21.75 0 0 0
12/02/2018
21.65
 0 21.65 21.65 21.65 0 0 0
09/02/2018
21.65
 1,700 23.47 23.47 21.37 1,100 0 0.0
08/02/2018
23.47
 1,700 23.47 23.95 23.47 0 0 0
07/02/2018
23.47
 350 22.51 23.95 23.47 0 0 0
06/02/2018
22.51
 4,500 23.09 23.47 20.89 2,300 0 0.1
05/02/2018
23.09
 3,800 25.48 25.48 23.09 0 0 0
02/02/2018
25.48
 700 25.77 27.40 23.28 0 0 0
01/02/2018
25.77
 0 25.77 25.77 25.77 0 0 0
31/01/2018
25.77
 100 27.11 27.11 25.77 0 0 0
30/01/2018
27.11
 5,400 29.89 29.89 27.02 0 0 0
29/01/2018
29.89
 0 29.89 29.89 29.89 0 0 0
26/01/2018
29.89
 230 29.89 29.89 29.89 0 0 0
25/01/2018
29.89
 0 29.89 29.89 29.89 0 0 0
24/01/2018
29.89
 0 29.89 29.89 29.89 0 0 0
23/01/2018
29.89
 100 30.66 30.66 29.89 0 0 0
22/01/2018
30.66
 0 30.66 30.66 30.66 0 0 0
19/01/2018
30.66
 1,800 30.18 30.66 27.40 0 0 0
18/01/2018
30.18
 100 29.03 30.18 30.18 0 0 0
17/01/2018
29.03
 600 30.56 32.10 28.74 0 0 0
16/01/2018
30.56
 305 30.18 32.57 30.56 0 0 0
15/01/2018
30.18
 0 30.18 30.18 30.18 0 0 0
12/01/2018
30.18
 100 30.66 30.66 30.18 0 0 0
11/01/2018
30.66
 400 33.72 33.72 30.66 0 0 0
10/01/2018
33.72
 900 33.05 33.72 30.66 0 0 0
09/01/2018
33.05
 300 31.71 33.05 33.05 0 0 0
08/01/2018
31.71
 2,500 28.84 31.71 31.71 0 0 0
05/01/2018
28.84
 0 28.84 28.84 28.84 0 0 0
04/01/2018
28.84
 0 28.84 28.84 28.84 0 0 0
03/01/2018
28.84
 3,400 27.50 30.18 28.84 0 0 0
02/01/2018
27.50
 0 27.50 27.50 27.50 0 0 0
29/12/2017
27.50
 0 27.50 27.50 27.50 0 0 0
28/12/2017
27.50
 500 28.55 28.55 26.83 0 0 0
27/12/2017
28.55
 100 30.08 30.08 28.55 0 0 0
26/12/2017
30.08
 100 33.25 33.25 30.08 0 0 0
25/12/2017
33.25
 205 36.89 39.76 33.25 0 0 0
22/12/2017
36.89
 0 36.89 36.89 36.89 0 0 0
21/12/2017
36.89
 700 34.87 36.89 34.87 0 0 0
20/12/2017
34.87
 1,300 31.71 34.87 33.15 0 0 0
19/12/2017
31.71
 300 28.84 31.71 31.62 0 0 0
18/12/2017
28.84
 500 31.52 33.05 28.84 0 0 0
15/12/2017
31.52
 1,700 28.74 31.52 28.74 0 0 0
14/12/2017
28.74
 300 28.74 28.74 28.74 0 0 0
13/12/2017
28.74
 100 28.45 28.74 28.74 0 0 0
12/12/2017
28.45
 100 30.75 30.75 28.45 0 0 0
11/12/2017
30.75
 800 31.42 31.42 30.66 0 0 0
08/12/2017
31.42
 0 31.42 31.42 31.42 0 0 0
07/12/2017
31.42
 0 31.42 31.42 31.42 0 0 0
06/12/2017
31.42
 3,100 28.93 31.42 26.25 0 0 0
05/12/2017
28.93
 1,500 31.62 31.62 28.55 0 0 0
04/12/2017
31.62
 150 32.57 32.57 31.62 0 0 0
01/12/2017
32.57
 0 32.57 32.57 32.57 0 0 0
30/11/2017
32.57
 530 32.57 32.57 32.57 0 0 0
29/11/2017
32.57
 0 32.57 32.57 32.57 0 0 0
28/11/2017
32.57
 200 31.62 32.57 32.57 0 0 0
27/11/2017
31.62
 300 31.62 31.62 31.62 0 0 0
24/11/2017
31.62
 0 31.62 31.62 31.62 0 0 0
23/11/2017
31.62
 10 31.62 31.62 31.62 10 0 0.0
22/11/2017
31.62
 0 31.62 31.62 31.62 0 0 0
21/11/2017
31.62
 30 31.62 31.62 31.62 0 0 0
20/11/2017
31.62
 0 31.62 31.62 31.62 0 0 0
17/11/2017
31.62
 0 31.62 31.62 31.62 0 0 0
16/11/2017
31.62
 0 31.62 31.62 31.62 0 0 0
15/11/2017
31.62
 100 31.52 31.62 31.62 0 0 0
14/11/2017
31.52
 700 31.42 34.39 31.52 0 0 0
13/11/2017
31.42
 100 32.19 32.19 31.42 0 0 0
10/11/2017
32.19
 1,400 31.14 32.19 28.55 0 0 0
09/11/2017
31.14
 600 31.14 31.23 31.14 0 0 0
08/11/2017
31.14
 2,700 31.04 31.52 29.99 0 0 0
07/11/2017
31.04
 2,800 31.14 31.14 29.32 0 0 0
06/11/2017
31.14
 3,900 32.38 32.38 30.75 0 0 0
03/11/2017
32.38
 4,710 32.96 32.96 30.85 0 0 0
02/11/2017
32.96
 790 33.44 35.07 32.96 0 0 0
01/11/2017
33.44
 3,310 35.83 35.83 32.67 0 0 0
31/10/2017
35.83
 0 35.83 35.83 35.83 0 0 0
30/10/2017
35.83
 3,200 36.22 36.41 35.54 0 0 0
27/10/2017
36.22
 0 36.22 36.22 36.22 0 0 0
26/10/2017
36.22
 1,400 36.02 36.22 36.12 0 0 0
25/10/2017
36.02
 1,000 38.71 38.71 36.02 0 0 0
24/10/2017
38.71
 1,200 38.32 38.71 34.49 0 0 0
23/10/2017
38.32
 1,000 40.05 40.05 38.32 0 0 0
20/10/2017
40.05
 1,600 39.28 40.05 36.50 0 0 0
19/10/2017
39.28
 300 40.72 40.72 39.28 0 0 0
18/10/2017
40.72
 300 40.72 40.72 40.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |