CTCP Kim Khí KKC (kkc)

6.50
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
(2026-02-23) 		-0.80 -10.96% 11,900 0 0
6.10
7.50
6.50
2 tháng
(2026-01-19) 		0.40 6.56% 17,300 0 0
6
7.50
6.50
3 tháng
(2025-12-19) 		-0.20 -2.99% 21,100 0 0
6
7.50
6.50
6 tháng
(2025-09-22) 		-2 -23.53% 38,800 100 0.0
5.40
8.50
6.50
12 tháng
(2025-03-24) 		0 0% 219,500 -6,700 -0.0
5.40
8.50
6.50
24 tháng
(2024-03-29) 		0.30 4.84% 489,889 -8,351 -0.0
4.40
8.50
6.50
36 tháng
(2023-04-04) 		2 44.44% 905,150 -205,378 -1.2
4.40
8.70
6.50
60 tháng
(2021-04-14) 		-6.82 -51.22% 8,509,385 -411,437 -5.7
4.40
31.58
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2017
10.59
 30,000 10.45 10.66 10.52 0 0 0
17/10/2017
10.45
 27,300 10.66 10.66 10.45 0 0 0
16/10/2017
10.66
 7,400 10.66 10.66 10.52 0 0 0
13/10/2017
10.66
 6,200 10.73 10.73 10.52 3,800 0 0.1
12/10/2017
10.73
 1,900 10.59 10.73 10.59 0 0 0
11/10/2017
10.59
 14,900 10.24 10.59 10.10 0 0 0
10/10/2017
10.24
 5,200 10.31 10.31 10.24 0 0 0
09/10/2017
10.31
 5,700 10.38 10.38 10.31 0 0 0
06/10/2017
10.38
 29,600 10.38 10.45 10.38 0 0 0
05/10/2017
10.38
 16,300 10.38 10.38 10.38 0 0 0
04/10/2017
10.38
 12,400 10.31 10.45 10.38 0 0 0
03/10/2017
10.31
 45,200 10.52 10.52 10.31 0 0 0
02/10/2017
10.52
 4,300 10.45 10.52 10.31 0 0 0
29/09/2017
10.45
 25,100 10.45 10.45 9.68 0 0 0
28/09/2017
10.45
 18,700 10.52 10.52 10.38 0 0 0
27/09/2017
10.52
 23,400 10.59 10.66 10.45 0 0 0
26/09/2017
10.59
 130,500 10.38 10.80 10.45 0 0 0
25/09/2017
10.38
 47,530 10.10 10.38 10.17 0 0 0
22/09/2017
10.10
 14,200 9.89 10.10 9.96 0 0 0
21/09/2017
9.89
 20,500 9.82 9.96 9.82 0 0 0
20/09/2017
9.82
 16,500 9.75 9.82 9.75 0 0 0
19/09/2017
9.75
 9,100 9.75 9.82 9.68 600 0 0.0
18/09/2017
9.75
 4,200 9.82 9.82 9.68 0 0 0
15/09/2017
9.82
 0 9.82 9.82 9.82 0 0 0
14/09/2017
9.82
 1,300 9.75 9.82 9.75 0 0 0
13/09/2017
9.75
 300 9.68 9.75 9.68 0 0 0
12/09/2017
9.68
 0 9.68 9.68 9.68 0 0 0
11/09/2017
9.68
 1,100 9.82 9.82 9.68 500 0 0.0
08/09/2017
9.82
 1,200 9.82 9.82 9.68 0 0 0
07/09/2017
9.82
 4,900 9.68 9.82 9.68 0 0 0
06/09/2017
9.68
 10,300 9.68 9.75 9.61 0 0 0
05/09/2017
9.68
 4,800 9.68 9.68 9.61 0 0 0
01/09/2017
9.68
 100 9.68 9.68 9.68 0 0 0
31/08/2017
9.68
 9,000 9.61 9.75 9.61 0 0 0
30/08/2017
9.61
 24,100 9.61 9.61 9.33 0 12,400 -0.2
29/08/2017
9.61
 2,100 9.26 9.89 9.61 0 0 0
28/08/2017
9.26
 63,700 9.61 9.75 9.26 0 31,600 -0.4
25/08/2017
9.61
 7,900 9.61 9.61 9.61 0 7,700 -0.1
24/08/2017
9.61
 26,700 9.61 9.75 9.61 0 15,600 -0.2
23/08/2017
9.61
 3,400 9.68 9.75 9.61 0 100 -0.0
22/08/2017
9.68
 300 9.61 9.68 9.68 0 200 -0.0
21/08/2017
9.61
 46,900 9.96 9.96 9.61 2,400 15,000 -0.2
18/08/2017
9.96
 1,000 9.96 10.03 9.96 0 800 -0.0
17/08/2017
9.96
 5,700 9.96 10.10 9.96 0 700 -0.0
16/08/2017
9.96
 20,600 10.10 10.17 9.82 0 5,000 -0.1
15/08/2017
10.10
 13,000 9.96 10.17 9.96 0 3,800 -0.1
14/08/2017
9.96
 6,500 9.96 9.96 9.96 0 1,600 -0.0
11/08/2017
9.96
 1,000 9.89 9.96 9.96 0 100 -0.0
10/08/2017
9.89
 4,000 9.89 10.10 9.82 0 1,100 -0.0
09/08/2017
9.89
 2,600 9.82 9.89 9.82 0 600 -0.0
08/08/2017
9.82
 15,850 10.03 10.03 9.82 0 4,700 -0.1
07/08/2017
10.03
 3,400 10.03 10.24 9.89 0 0 0
04/08/2017
10.03
 300 10.03 10.03 10.03 0 0 0
03/08/2017
10.03
 7,400 9.96 10.03 9.89 0 0 0
02/08/2017
9.96
 0 9.96 9.96 9.96 0 0 0
01/08/2017
9.96
 6,300 10.10 10.10 9.82 0 0 0
31/07/2017
10.10
 5,215 10.10 10.10 9.82 0 0 0
28/07/2017
10.10
 4,500 10.03 10.10 9.96 1,000 0 0.0
27/07/2017
10.03
 1,300 10.17 10.17 10.03 0 0 0
26/07/2017
10.17
 9,800 10.10 10.17 9.96 0 0 0
25/07/2017
10.10
 5,200 10.10 10.10 9.89 0 0 0
24/07/2017
10.10
 29,800 10.31 10.31 9.82 700 0 0.0
21/07/2017
10.31
 4,300 10.45 10.45 10.17 0 0 0
20/07/2017
10.45
 12,910 10.45 10.45 10.31 0 0 0
19/07/2017
10.45
 2,000 10.31 10.45 10.31 0 0 0
18/07/2017
10.31
 9,715 10.45 10.45 10.31 0 0 0
17/07/2017
10.45
 16,300 10.52 10.52 10.45 0 0 0
14/07/2017
10.52
 5,200 10.52 10.52 10.45 2,000 0 0.0
13/07/2017
10.52
 3,200 10.52 10.52 10.38 0 0 0
12/07/2017
10.52
 2,600 10.45 10.52 10.38 0 0 0
11/07/2017
10.45
 10,200 10.38 10.45 10.31 0 0 0
10/07/2017
10.38
 28,300 10.59 10.59 10.17 0 0 0
07/07/2017
10.59
 18,700 10.66 10.66 10.59 0 0 0
06/07/2017
10.66
 26,000 10.66 10.66 10.66 0 0 0
05/07/2017
10.66
 19,710 10.73 10.80 10.45 800 0 0.0
04/07/2017
10.73
 64,100 10.52 10.73 10.52 1,000 5,200 -0.1
03/07/2017
10.52
 36,300 10.52 10.52 10.31 0 0 0
30/06/2017
10.52
 35,700 10.52 10.52 10.38 13,400 0 0.2
29/06/2017
10.52
 14,500 10.52 10.52 10.38 0 0 0
28/06/2017
10.52
 43,400 10.59 10.66 10.38 0 0 0
27/06/2017
10.59
 11,800 10.59 10.59 10.52 7,100 0 0.1
26/06/2017
10.59
 9,000 10.59 10.59 10.38 0 0 0
23/06/2017
10.59
 8,400 10.66 10.66 10.38 0 0 0
22/06/2017
10.66
 8,000 10.52 10.66 10.52 0 0 0
21/06/2017
10.52
 9,800 10.73 10.73 10.52 0 0 0
20/06/2017
10.73
 6,400 10.73 10.73 10.45 1,200 0 0.0
19/06/2017
10.73
 9,800 10.73 10.80 10.52 0 0 0
16/06/2017
10.73
 5,100 10.73 10.80 10.59 0 0 0
15/06/2017
10.73
 6,700 10.66 10.80 10.66 0 0 0
14/06/2017
10.66
 8,300 10.87 10.87 10.66 0 0 0
13/06/2017
10.87
 3,500 10.87 10.87 10.66 0 0 0
12/06/2017
10.87
 6,800 10.94 10.94 10.87 5,200 2,500 0.0
09/06/2017
10.94
 15,700 10.94 10.94 10.73 0 0 0
08/06/2017
10.94
 64,900 10.66 10.94 10.66 0 0 0
07/06/2017
10.66
 24,900 10.59 10.73 10.52 7,500 0 0.1
06/06/2017
10.59
 4,000 10.52 10.59 10.45 0 0 0
05/06/2017
10.52
 5,100 10.66 10.73 10.45 2,000 0 0.0
02/06/2017
10.66
 12,310 10.73 10.87 10.59 0 0 0
01/06/2017
10.73
 56,700 10.45 10.73 10.45 48,900 0 0.7
31/05/2017
10.45
 68,900 10.10 10.66 10.17 46,100 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |