CTCP Kim Khí Thăng Long (ktl)

20.70
0.20
(0.98%)
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) 		0.70 3.50% 4,000 0 0
17.50
22.80
20.70
2 tháng
(2025-10-06) 		0.70 3.50% 4,200 0 0
17.50
22.80
20.70
3 tháng
(2025-09-08) 		-0.40 -1.90% 8,100 0 0
17.50
22.80
20.70
6 tháng
(2025-06-09) 		4.57 28.35% 11,400 0 0
16.13
29.17
20.70
12 tháng
(2024-12-10) 		1.19 6.11% 40,265 0 0
14.49
29.17
20.70
24 tháng
(2023-12-18) 		-0.96 -4.42% 123,725 0 0
14.49
45.20
20.70
36 tháng
(2022-12-21) 		-6.94 -25.12% 301,355 0 0
14.49
60.15
20.70
60 tháng
(2020-12-31) 		0.87 4.38% 473,862 0 0
14.49
60.15
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2017
12.39
 2,700 12.11 12.39 12.11 0 0 0
12/07/2017
12.32
 0 12.32 12.32 12.32 0 0 0
11/07/2017
12.39
 4,000 12.18 12.39 12.18 0 0 0
10/07/2017
12.11
 300 12.11 12.11 12.11 0 0 0
07/07/2017
12.39
 2,020 12.11 12.39 12.11 0 0 0
06/07/2017
12.18
 0 12.18 12.18 12.18 0 0 0
05/07/2017
12.18
 1,130 12.18 12.18 12.18 0 0 0
04/07/2017
12.11
 1,300 12.11 12.11 12.11 0 0 0
03/07/2017
12.11
 3,300 12.11 12.11 12.11 0 0 0
30/06/2017
13.46
 800 12.18 13.46 12.18 0 0 0
29/06/2017
13.24
 0 13.24 13.24 13.24 0 0 0
28/06/2017
12.04
 2,600 13.95 13.95 12.04 0 0 0
27/06/2017
12.18
 100 12.18 12.18 12.18 0 0 0
26/06/2017
11.90
 1,000 11.90 11.90 11.90 0 0 0
23/06/2017
12.25
 500 12.25 12.25 12.25 0 0 0
22/06/2017
12.11
 500 12.11 12.11 12.11 0 0 0
21/06/2017
12.25
 0 12.25 12.25 12.25 0 0 0
20/06/2017
12.25
 0 12.25 12.25 12.25 0 0 0
19/06/2017
12.11
 21,200 11.90 13.95 11.83 0 0 0
16/06/2017
12.11
 1,200 12.11 12.25 12.11 0 0 0
15/06/2017
12.25
 4,800 12.25 12.25 11.97 0 0 0
14/06/2017
12.25
 4,100 11.90 12.32 11.90 0 0 0
13/06/2017
12.32
 800 12.32 12.32 12.32 0 0 0
12/06/2017
12.04
 7,200 11.90 12.04 11.90 0 0 0
09/06/2017
11.83
 100 11.83 11.83 11.83 0 0 0
08/06/2017
11.97
 3,600 11.90 12.32 11.90 0 0 0
07/06/2017
12.39
 300 12.39 12.39 12.39 0 0 0
06/06/2017
11.83
 0 11.83 11.83 11.83 0 0 0
05/06/2017
11.83
 19,900 11.90 11.90 11.83 0 0 0
02/06/2017
12.32
 0 12.32 12.32 12.32 0 0 0
01/06/2017
12.32
 200 12.32 12.32 12.32 0 0 0
31/05/2017
12.32
 7,600 11.76 12.32 11.76 0 0 0
30/05/2017
12.32
 1,000 12.32 12.32 12.32 0 0 0
29/05/2017
11.90
 4,800 11.76 12.04 11.76 0 0 0
26/05/2017
11.97
 3,800 11.97 12.04 11.97 0 0 0
25/05/2017
12.04
 13,500 11.97 12.39 11.97 0 0 0
24/05/2017
12.32
 4,100 11.90 12.32 11.90 0 0 0
23/05/2017
11.90
 700 11.90 11.90 11.90 0 0 0
22/05/2017
12.04
 5,200 12.18 12.18 12.04 0 0 0
19/05/2017
12.18
 15,096 12.18 12.18 12.18 0 0 0
18/05/2017
12.18
 73,100 12.18 12.18 11.90 0 0 0
17/05/2017
12.25
 4,000 12.18 12.25 12.04 0 0 0
16/05/2017
11.90
 15,100 11.83 12.18 11.83 0 0 0
15/05/2017
13.17
 0 13.17 13.17 13.17 0 0 0
12/05/2017
13.17
 2,400 13.17 13.17 13.17 0 0 0
11/05/2017
12.11
 900 11.83 12.11 11.83 0 0 0
10/05/2017
12.18
 200 12.18 12.18 12.18 0 0 0
09/05/2017
11.83
 4,400 11.76 11.83 11.76 0 0 0
08/05/2017
12.04
 1,500 11.83 12.04 11.83 0 0 0
05/05/2017
12.04
 1,000 12.04 12.04 12.04 0 0 0
04/05/2017
12.11
 0 12.11 12.11 12.11 0 0 0
03/05/2017
12.11
 1,200 11.90 12.11 11.90 0 0 0
28/04/2017
11.90
 2,400 11.90 11.90 11.90 0 0 0
27/04/2017
11.90
 3,100 11.97 12.32 11.83 0 0 0
26/04/2017
11.90
 4,300 13.46 13.46 11.90 0 0 0
25/04/2017
11.76
 36,100 11.76 11.76 11.69 0 0 0
24/04/2017
12.25
 1,900 11.76 12.25 11.76 0 0 0
21/04/2017
11.40
 600 11.40 11.40 11.40 0 0 0
20/04/2017
11.69
 2,400 11.69 11.69 11.69 0 0 0
19/04/2017
11.69
 5,800 13.74 13.74 11.69 0 0 0
18/04/2017
11.69
 1,000 12.25 12.25 11.69 0 0 0
17/04/2017
12.32
 2,200 11.69 12.32 11.69 0 0 0
14/04/2017
12.68
 2,500 11.69 12.68 11.69 0 0 0
13/04/2017
11.69
 2,400 14.16 14.16 11.69 0 0 0
12/04/2017
12.68
 1,700 11.40 12.68 11.40 0 0 0
11/04/2017
12.61
 0 12.61 12.61 12.61 0 0 0
10/04/2017
11.47
 4,800 14.16 14.16 11.47 0 0 0
07/04/2017
12.68
 6,600 13.95 13.95 11.40 0 0 0
05/04/2017
12.04
 3,900 12.25 12.25 12.04 0 0 0
04/04/2017
12.04
 40,600 11.40 12.04 11.33 0 0 0
03/04/2017
12.11
 11,200 12.04 12.11 11.54 0 0 0
31/03/2017
11.61
 0 11.61 11.61 11.61 0 0 0
30/03/2017
11.90
 600 11.33 11.90 11.33 0 0 0
29/03/2017
11.76
 3,900 10.62 11.76 10.62 0 0 0
28/03/2017
11.54
 2,600 10.69 11.54 10.69 0 0 0
27/03/2017
11.40
 2,500 11.40 11.40 11.40 0 0 0
24/03/2017
10.13
 500 10.13 10.13 10.13 0 0 0
23/03/2017
10.27
 13,800 11.69 11.69 10.27 0 0 0
22/03/2017
11.76
 1,800 12.25 12.25 11.76 0 0 0
21/03/2017
12.18
 0 12.18 12.18 12.18 0 0 0
20/03/2017
11.83
 9,500 12.18 12.18 11.76 0 0 0
17/03/2017
11.90
 4,000 12.96 12.96 11.90 0 0 0
16/03/2017
11.76
 1,300 12.04 12.04 11.76 0 0 0
15/03/2017
12.18
 0 12.18 12.18 12.18 0 0 0
14/03/2017
12.18
 0 12.18 12.18 12.18 0 0 0
13/03/2017
11.76
 5,300 11.76 12.18 11.76 0 0 0
10/03/2017
11.76
 1,500 14.02 14.02 11.76 0 0 0
09/03/2017
12.75
 1,500 11.69 12.75 11.54 0 0 0
08/03/2017
12.61
 500 12.61 12.61 12.61 0 0 0
07/03/2017
11.69
 0 11.69 11.69 11.69 0 0 0
06/03/2017
11.69
 0 11.69 11.69 11.69 0 0 0
03/03/2017
11.69
 900 11.69 11.69 11.69 0 0 0
02/03/2017
11.69
 1,600 11.69 11.69 11.69 0 0 0
01/03/2017
11.69
 300 11.69 11.69 11.69 0 0 0
28/02/2017
11.83
 1,900 11.90 11.90 11.83 0 0 0
27/02/2017
11.83
 5,900 11.76 11.83 11.76 0 0 0
24/02/2017
11.83
 2,500 12.96 12.96 11.83 0 0 0
23/02/2017
12.75
 2,300 12.39 12.75 12.39 0 0 0
22/02/2017
11.83
 400 11.83 11.90 11.83 0 0 0
21/02/2017
12.54
 900 13.38 13.38 12.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |