CTCP Kim Khí Thăng Long (ktl)

24.20
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
(2025-12-29) 		0.90 3.91% 75,900 0 0
18.60
25
24.20
2 tháng
(2025-11-28) 		3.90 19.50% 132,100 0 0
18.60
27.50
24.20
3 tháng
(2025-10-29) 		3.90 19.50% 135,600 0 0
17.50
27.50
24.20
6 tháng
(2025-07-31) 		-1.79 -6.96% 141,100 0 0
17.50
29.17
24.20
12 tháng
(2025-02-03) 		5.94 33.05% 149,800 0 0
15.65
29.17
24.20
24 tháng
(2024-02-07) 		-3.22 -11.87% 223,314 0 0
14.49
29.17
24.20
36 tháng
(2023-02-13) 		-20.18 -45.78% 368,154 0 0
14.49
60.15
24.20
60 tháng
(2021-02-22) 		1.96 8.95% 582,462 0 0
14.49
60.15
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
12.25
 200 12.25 12.25 12.25 0 0 0
31/08/2017
12.32
 800 12.25 12.32 12.25 0 0 0
30/08/2017
12.32
 0 12.32 12.32 12.32 0 0 0
29/08/2017
12.25
 1,700 12.32 12.32 12.25 0 0 0
28/08/2017
12.32
 3,000 12.32 12.32 12.32 0 0 0
25/08/2017
12.32
 5,300 12.32 12.32 12.32 0 0 0
24/08/2017
12.39
 3,100 12.39 12.39 12.39 0 0 0
23/08/2017
12.47
 2,300 12.39 12.47 12.39 0 0 0
22/08/2017
12.98
 5,200 12.17 12.98 12.17 0 0 0
21/08/2017
12.54
 7,200 12.54 12.54 12.54 0 0 0
18/08/2017
12.54
 7,200 12.47 12.54 12.47 0 0 0
17/08/2017
12.61
 4,700 12.61 12.61 12.61 0 0 0
16/08/2017
12.61
 3,100 12.61 12.69 12.61 0 0 0
15/08/2017
12.69
 4,500 12.69 12.69 12.69 0 0 0
14/08/2017
12.69
 11,400 12.61 12.69 12.61 0 0 0
11/08/2017
12.69
 8,800 12.61 12.69 12.61 0 0 0
10/08/2017
12.61
 18,800 12.54 12.69 12.54 0 0 0
09/08/2017
12.76
 7,400 12.39 12.76 12.39 0 0 0
08/08/2017
12.69
 16,200 12.61 12.69 12.61 0 0 0
07/08/2017
12.54
 500 12.54 12.54 12.54 0 0 0
04/08/2017
12.61
 12,100 12.54 12.61 12.54 0 0 0
03/08/2017
12.61
 5,900 13.20 13.20 12.61 0 0 0
02/08/2017
12.61
 15,300 14.46 14.46 12.61 0 0 0
01/08/2017
12.69
 27,300 12.54 12.69 12.54 0 0 0
31/07/2017
12.54
 8,300 12.61 12.61 12.47 0 0 0
28/07/2017
12.76
 4,800 12.54 12.76 12.54 0 0 0
27/07/2017
12.69
 3,400 12.98 12.98 12.69 0 0 0
26/07/2017
12.98
 1,600 12.98 12.98 12.98 0 0 0
25/07/2017
12.91
 500 12.91 12.91 12.91 0 0 0
24/07/2017
12.54
 0 12.54 12.54 12.54 0 0 0
21/07/2017
12.54
 0 12.54 12.54 12.54 0 0 0
20/07/2017
12.76
 3,700 12.47 12.76 12.47 0 0 0
19/07/2017
12.84
 0 12.84 12.84 12.84 0 0 0
18/07/2017
12.91
 1,300 12.47 12.91 12.47 0 0 0
17/07/2017
12.91
 600 12.91 12.91 12.91 0 0 0
14/07/2017: Cổ tức tiền mặt tỉ lệ: 7%
14/07/2017
12.54
 8,200 12.84 12.84 12.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |