CTCP Kim Khí KKC (kkc)

6.70
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
(2025-11-05) 		0.20 3.08% 10,300 800 0.0
5.40
6.70
6.70
2 tháng
(2025-10-06) 		0 0% 16,500 100 0.0
5.40
7.10
6.70
3 tháng
(2025-09-08) 		-1.60 -19.28% 19,700 100 0.0
5.40
8.50
6.70
6 tháng
(2025-06-09) 		0.80 13.56% 84,800 2,500 0.0
5.40
8.50
6.70
12 tháng
(2024-12-10) 		0.30 4.69% 223,224 -6,700 -0.0
5.40
8.50
6.70
24 tháng
(2023-12-18) 		0.90 15.52% 827,108 -208,368 -1.2
4.40
8.70
6.70
36 tháng
(2022-12-21) 		0.80 13.56% 940,065 -205,778 -1.2
4.40
8.80
6.70
60 tháng
(2020-12-31) 		0.29 4.45% 12,594,647 -464,237 -6.6
4.40
31.58
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/05/2017
10.10
 26,200 10.24 10.52 10.10 1,300 0 0.0
29/05/2017
10.24
 22,000 10.31 10.31 10.10 0 0 0
26/05/2017
10.31
 9,400 10.38 10.38 10.17 0 0 0
25/05/2017
10.38
 8,200 10.24 10.73 10.24 0 0 0
24/05/2017
10.24
 12,400 10.31 10.31 10.17 0 0 0
23/05/2017
10.31
 7,600 10.52 10.52 10.24 0 0 0
22/05/2017
10.52
 11,700 10.38 10.52 10.38 700 0 0.0
19/05/2017
10.38
 14,100 10.45 10.45 10.24 0 0 0
18/05/2017
10.45
 3,910 10.31 10.52 10.45 2,600 0 0.0
17/05/2017
10.31
 10,200 10.59 10.66 10.31 2,700 0 0.0
16/05/2017
10.59
 60,370 10.31 10.66 10.31 0 0 0
15/05/2017
10.31
 10,810 10.45 10.45 10.31 0 0 0
12/05/2017
10.45
 16,300 10.52 10.52 10.31 0 0 0
11/05/2017
10.52
 8,800 10.66 10.66 10.45 600 0 0.0
10/05/2017
10.66
 6,400 10.52 10.66 10.52 0 0 0
09/05/2017
10.52
 21,800 10.80 10.87 10.45 2,000 0 0.0
08/05/2017
10.80
 2,800 10.87 10.87 10.80 2,600 0 0.0
05/05/2017
10.87
 29,300 10.80 10.94 10.45 0 0 0
04/05/2017
10.80
 8,636 10.80 10.80 10.52 0 0 0
03/05/2017
10.80
 800 10.80 10.94 10.80 0 0 0
28/04/2017
10.80
 4,300 10.73 11.01 10.52 0 0 0
27/04/2017
10.73
 21,900 10.45 10.73 10.31 0 0 0
26/04/2017
10.45
 3,700 10.17 10.66 10.24 0 100 -0.0
25/04/2017
10.17
 19,700 10.59 10.59 10.10 0 0 0
24/04/2017
10.59
 5,500 10.52 10.59 10.38 0 0 0
21/04/2017
10.52
 18,600 10.80 10.80 10.52 0 0 0
20/04/2017
10.80
 5,100 10.94 10.94 10.80 0 0 0
19/04/2017
10.94
 5,900 10.94 11.08 10.94 0 0 0
18/04/2017
10.94
 7,300 10.94 10.94 10.73 0 0 0
17/04/2017
10.94
 14,800 11.01 11.08 10.94 0 0 0
14/04/2017
11.01
 25,000 11.22 11.22 11.01 0 0 0
13/04/2017
11.22
 77,936 11.29 11.43 11.22 0 0 0
12/04/2017
11.29
 6,700 11.43 11.43 11.22 0 0 0
11/04/2017
11.43
 11,100 11.43 11.65 11.36 0 0 0
10/04/2017
11.43
 18,300 11.43 11.65 11.36 0 0 0
07/04/2017
11.43
 9,270 11.50 11.50 11.29 0 0 0
05/04/2017
11.50
 9,940 11.57 11.86 11.43 0 0 0
04/04/2017
11.57
 9,200 11.65 12.00 11.50 0 0 0
03/04/2017
11.65
 22,500 11.79 12.14 11.65 0 0 0
31/03/2017
11.79
 16,086 11.72 11.79 11.43 0 0 0
30/03/2017
11.72
 43,300 11.50 11.86 11.29 0 0 0
29/03/2017
11.50
 8,900 11.50 11.72 11.50 200 0 0.0
28/03/2017
11.50
 28,800 11.79 11.93 11.36 5,200 0 0.1
27/03/2017
11.79
 39,620 11.01 12.07 11.01 0 0 0
24/03/2017
11.01
 27,217 11.01 11.15 10.94 0 0 0
23/03/2017
11.01
 15,605 11.08 11.08 10.87 0 0 0
22/03/2017
11.08
 65,631 11.08 11.22 10.87 0 0 0
21/03/2017
11.08
 46,430 11.08 11.08 10.94 0 0 0
20/03/2017
11.08
 29,900 11.15 11.22 11.08 0 0 0
17/03/2017
11.15
 26,900 11.15 11.36 11.08 0 0 0
16/03/2017
11.15
 88,900 11.22 11.29 11.08 0 0 0
15/03/2017
11.22
 9,300 11.22 11.36 11.22 0 0 0
14/03/2017
11.22
 33,330 11.15 11.36 11.15 0 0 0
13/03/2017
11.15
 50,245 11.36 11.36 11.15 0 0 0
10/03/2017
11.36
 31,309 11.57 11.57 11.29 0 0 0
09/03/2017
11.57
 54,330 11.93 11.93 11.43 0 0 0
08/03/2017
11.93
 55,510 12.00 12.00 11.79 100 0 0.0
07/03/2017
12.00
 56,810 11.72 12.07 11.79 0 0 0
06/03/2017
11.72
 137,390 11.50 12.28 11.08 0 0 0
03/03/2017
11.50
 90,300 12.63 12.63 11.50 0 0 0
02/03/2017: Cổ tức tiền mặt tỉ lệ: 50%
02/03/2017
12.63
 91,760 13.61 14.24 12.28 0 1,900 -0.0
01/03/2017
13.61
 116,510 13.72 13.94 13.39 0 3,000 -0.1
28/02/2017
13.72
 90,090 13.55 14.00 13.50 0 0 0
27/02/2017
13.55
 122,500 13.83 13.94 13.55 0 5,000 -0.1
24/02/2017
13.83
 112,050 14.45 14.45 13.83 0 0 0
23/02/2017
14.45
 230,040 14.61 15.34 14.45 0 0 0
22/02/2017
14.61
 441,900 13.39 14.72 13.11 10,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |