CTCP Đường Kon Tum (kts)

22
1.30
(6.28%)
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
(2026-05-20) 		-0.40 -1.90% 27,400 0 0
19.30
22.30
22
2 tháng
(2026-04-20) 		-2.20 -9.61% 99,200 200 0
19.30
22.90
22
3 tháng
(2026-03-23) 		-2.90 -12.29% 106,600 200 0
19.30
23.80
22
6 tháng
(2025-12-22) 		-13.54 -39.54% 399,100 200 0
19.30
35.70
22
12 tháng
(2025-06-24) 		-27.03 -56.64% 526,800 5,800 0.3
19.30
48.91
22
24 tháng
(2024-07-01) 		-23.34 -52.99% 1,084,570 5,300 0.2
19.30
49.89
22
36 tháng
(2023-07-05) 		-4.04 -16.33% 2,796,408 -700 -0.1
19.30
49.89
22
60 tháng
(2021-07-15) 		7.11 52.33% 6,557,430 -207,500 -4.3
11.34
49.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2018
23.90
 0 23.90 23.90 23.90 0 0 0
14/06/2018
23.90
 200 23.52 23.90 21.27 0 100 -0.0
13/06/2018
23.52
 300 21.55 23.52 19.49 0 0 0
12/06/2018
21.55
 30 21.55 21.55 21.55 0 0 0
11/06/2018
21.55
 200 22.49 22.49 20.34 0 0 0
08/06/2018
22.49
 100 22.87 22.87 22.49 100 0 0.0
07/06/2018
22.87
 1,400 22.49 22.96 20.34 0 100 -0.0
06/06/2018
22.49
 600 21.09 22.49 21.09 0 0 0
05/06/2018
21.09
 1,400 21.55 21.55 20.62 800 0 0.0
04/06/2018
21.55
 700 21.55 22.49 21.55 0 0 0
01/06/2018
21.55
 500 21.46 21.55 19.40 0 0 0
31/05/2018
21.46
 100 21.46 21.46 21.46 0 0 0
30/05/2018
21.46
 200 21.55 21.55 19.49 0 100 -0.0
29/05/2018
21.55
 300 21.55 21.55 19.49 0 100 -0.0
28/05/2018
21.55
 400 20.52 21.55 18.56 0 0 0
25/05/2018
20.52
 300 20.15 20.52 18.27 0 0 0
24/05/2018
20.15
 0 20.15 20.15 20.15 0 0 0
23/05/2018
20.15
 200 20.15 20.15 20.15 0 0 0
22/05/2018
20.15
 100 19.68 20.15 20.15 0 0 0
21/05/2018
19.68
 200 21.65 21.65 19.59 0 100 -0.0
18/05/2018
21.65
 300 19.68 21.65 21.65 0 0 0
17/05/2018
19.68
 30 19.68 19.68 19.68 0 0 0
16/05/2018
19.68
 1,200 19.68 19.68 19.68 800 0 0.0
15/05/2018
19.68
 100 21.46 21.46 19.68 0 100 -0.0
14/05/2018
21.46
 1,100 23.80 23.80 21.46 1,000 0 0.0
11/05/2018
23.80
 2,300 23.62 23.80 21.27 2,000 100 0.0
10/05/2018
23.62
 200 26.15 26.15 23.62 0 100 -0.0
09/05/2018
26.15
 0 26.15 26.15 26.15 0 0 0
08/05/2018
26.15
 1,400 25.21 26.15 22.77 1,000 100 0.0
07/05/2018
25.21
 3,300 23.71 25.58 21.37 2,000 100 0.0
04/05/2018
23.71
 500 21.74 23.71 19.68 0 100 -0.0
03/05/2018
21.74
 100 20.80 21.74 21.74 0 0 0
02/05/2018
20.80
 1,200 18.93 20.80 17.06 0 100 -0.0
27/04/2018
18.93
 600 20.99 20.99 18.93 400 100 0.0
26/04/2018
20.99
 100 23.24 23.24 20.99 0 100 -0.0
24/04/2018
23.24
 100 25.77 25.77 23.24 0 0 0
23/04/2018
25.77
 100 28.58 28.58 25.77 0 100 -0.0
20/04/2018
28.58
 200 27.18 28.58 24.46 0 100 -0.0
19/04/2018
27.18
 0 27.18 27.18 27.18 0 0 0
18/04/2018
27.18
 300 25.68 27.46 25.68 0 0 0
17/04/2018
25.68
 200 24.55 25.68 25.68 0 0 0
16/04/2018
24.55
 900 22.96 24.55 22.96 0 0 0
13/04/2018
22.96
 1,800 23.05 23.80 22.96 0 0 0
12/04/2018
23.05
 1,100 23.43 23.52 22.96 0 0 0
11/04/2018
23.43
 2,020 23.62 23.62 21.27 0 0 0
10/04/2018
23.62
 1,300 23.43 23.62 22.96 0 0 0
09/04/2018
23.43
 1,700 22.59 23.43 20.34 0 0 0
06/04/2018
22.59
 300 21.09 22.59 22.49 0 0 0
05/04/2018
21.09
 400 19.68 21.09 20.62 100 0 0.0
04/04/2018
19.68
 0 19.68 19.68 19.68 0 0 0
03/04/2018
19.68
 800 19.31 19.68 18.74 0 0 0
02/04/2018
19.31
 100 17.81 19.31 19.31 0 0 0
30/03/2018
17.81
 0 17.81 17.81 17.81 0 0 0
29/03/2018
17.81
 2,000 18.74 18.74 17.81 500 0 0.0
28/03/2018
18.74
 100 18.84 18.84 18.74 100 0 0.0
27/03/2018
18.84
 200 18.84 18.84 18.84 0 0 0
26/03/2018
18.84
 100 19.77 19.77 18.84 0 0 0
23/03/2018
19.77
 100 21.93 21.93 19.77 0 100 -0.0
22/03/2018
21.93
 100 22.49 22.49 21.93 0 0 0
21/03/2018
22.49
 400 22.87 22.87 20.62 0 100 -0.0
20/03/2018
22.87
 200 22.96 22.96 20.71 0 100 -0.0
19/03/2018
22.96
 300 21.09 22.96 21.09 200 0 0.0
16/03/2018
21.09
 1,900 20.90 21.09 21.09 0 0 0
15/03/2018
20.90
 100 20.80 20.90 20.90 0 0 0
14/03/2018
20.80
 1,000 21.65 21.65 20.80 0 0 0
13/03/2018
21.65
 1,220 20.15 21.65 20.43 0 0 0
12/03/2018
20.15
 110 21.84 21.84 20.15 0 0 0
09/03/2018
21.84
 100 22.77 22.77 21.84 0 0 0
08/03/2018
22.77
 800 22.96 22.96 21.93 700 0 0.0
07/03/2018
22.96
 100 22.30 22.96 22.96 0 0 0
06/03/2018
22.30
 2,700 24.37 24.37 21.93 0 2,500 -0.1
05/03/2018
24.37
 200 23.80 24.37 21.46 0 100 -0.0
02/03/2018
23.80
 700 26.43 26.43 23.80 0 100 -0.0
01/03/2018
26.43
 1,200 26.62 26.62 23.99 0 100 -0.0
28/02/2018
26.62
 250 26.71 26.71 24.08 0 100 -0.0
27/02/2018
26.71
 1,100 25.68 26.71 23.15 0 100 -0.0
26/02/2018
25.68
 1,700 24.37 25.68 24.37 600 0 0.0
23/02/2018
24.37
 2,200 22.96 25.21 23.80 0 0 0
22/02/2018
22.96
 0 22.96 22.96 22.96 0 0 0
21/02/2018
22.96
 100 21.27 22.96 22.96 0 0 0
13/02/2018
21.27
 500 21.18 21.55 21.27 0 0 0
12/02/2018
21.18
 0 21.18 21.18 21.18 0 0 0
09/02/2018
21.18
 1,700 22.96 22.96 20.90 1,100 0 0.0
08/02/2018
22.96
 1,700 22.96 23.43 22.96 0 0 0
07/02/2018
22.96
 350 22.02 23.43 22.96 0 0 0
06/02/2018
22.02
 4,500 22.59 22.96 20.43 2,300 0 0.1
05/02/2018
22.59
 3,800 24.93 24.93 22.59 0 0 0
02/02/2018
24.93
 700 25.21 26.80 22.77 0 0 0
01/02/2018
25.21
 0 25.21 25.21 25.21 0 0 0
31/01/2018
25.21
 100 26.52 26.52 25.21 0 0 0
30/01/2018
26.52
 5,400 29.24 29.24 26.43 0 0 0
29/01/2018
29.24
 0 29.24 29.24 29.24 0 0 0
26/01/2018
29.24
 230 29.24 29.24 29.24 0 0 0
25/01/2018
29.24
 0 29.24 29.24 29.24 0 0 0
24/01/2018
29.24
 0 29.24 29.24 29.24 0 0 0
23/01/2018
29.24
 100 29.99 29.99 29.24 0 0 0
22/01/2018
29.99
 0 29.99 29.99 29.99 0 0 0
19/01/2018
29.99
 1,800 29.52 29.99 26.80 0 0 0
18/01/2018
29.52
 100 28.40 29.52 29.52 0 0 0
17/01/2018
28.40
 600 29.90 31.39 28.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |