CTCP Kim Khí KKC (kkc)

5.40
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
(2026-05-20) 		-0.50 -8.47% 7,300 0 0
5.20
5.90
5.40
2 tháng
(2026-04-20) 		-0.60 -10% 10,200 0 0
5.20
6
5.40
3 tháng
(2026-03-23) 		-0.90 -14.29% 19,000 200 0.0
5.20
6.50
5.40
6 tháng
(2025-12-22) 		-1.30 -19.40% 40,600 200 0.0
5.20
7.50
5.40
12 tháng
(2025-06-24) 		-0.50 -8.47% 123,400 2,700 0.0
5.20
8.50
5.40
24 tháng
(2024-07-01) 		-0.80 -12.90% 309,884 -8,151 -0.0
4.40
8.50
5.40
36 tháng
(2023-07-05) 		-0.70 -11.48% 905,908 -205,178 -1.2
4.40
8.70
5.40
60 tháng
(2021-07-15) 		-19.60 -78.40% 1,526,337 -211,437 -1.3
4.40
31.58
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |