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)
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
21/02/2017
13.39
 235,900 13.83 13.83 13.22 0 0 0
20/02/2017
13.83
 286,745 14.56 15.06 13.16 0 47,200 -1.2
17/02/2017
14.56
 367,050 13.27 14.56 13.94 0 0 0
16/02/2017
13.27
 936,520 12.10 13.27 12.66 0 0 0
15/02/2017
12.10
 241,930 11.04 12.10 11.16 0 6,000 -0.1
14/02/2017
11.04
 24,000 10.88 11.16 10.88 0 5,000 -0.1
13/02/2017
10.88
 33,600 10.99 10.99 10.88 0 0 0
10/02/2017
10.99
 22,200 10.88 10.99 10.88 0 0 0
09/02/2017
10.88
 25,100 10.82 11.16 10.82 0 0 0
08/02/2017
10.82
 18,600 10.88 10.88 10.71 0 0 0
07/02/2017
10.88
 36,000 11.04 11.04 10.82 0 0 0
06/02/2017
11.04
 12,000 11.04 11.04 11.04 0 0 0
03/02/2017
11.04
 33,510 11.16 11.21 10.88 0 5,000 -0.1
02/02/2017
11.16
 46,240 10.65 11.16 10.71 0 1,000 -0.0
25/01/2017
10.65
 3,500 10.60 10.88 10.60 0 0 0
24/01/2017
10.60
 31,400 10.60 10.82 10.49 0 0 0
23/01/2017
10.60
 32,100 10.60 10.65 10.60 0 0 0
20/01/2017
10.60
 52,200 10.43 10.65 10.54 0 0 0
19/01/2017
10.43
 33,610 10.54 10.71 10.43 0 0 0
18/01/2017
10.54
 30,300 10.32 10.88 10.37 0 0 0
17/01/2017
10.32
 27,600 10.32 10.37 10.21 0 0 0
16/01/2017
10.32
 52,600 9.76 10.37 9.76 0 0 0
13/01/2017
9.76
 0 9.76 9.76 9.76 0 0 0
12/01/2017
9.76
 7,100 9.76 9.76 9.65 0 0 0
11/01/2017
9.76
 17,700 9.82 9.82 9.65 0 0 0
10/01/2017
9.82
 9,000 9.76 9.82 9.71 0 0 0
09/01/2017
9.76
 18,000 9.76 9.76 9.65 0 0 0
06/01/2017
9.76
 17,400 9.76 9.82 9.76 0 0 0
05/01/2017
9.76
 17,600 9.71 9.82 9.65 0 0 0
04/01/2017
9.71
 14,900 9.71 9.82 9.71 0 0 0
03/01/2017
9.71
 8,400 9.71 9.71 9.54 0 0 0
30/12/2016
9.71
 17,300 9.48 9.76 9.54 1,300 0 0.0
29/12/2016
9.48
 4,500 9.59 9.59 8.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |