CTCP Kim Khí Thăng Long (ktl)

23.80
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) 		-0.90 -3.64% 9,200 0 0
23.40
25.90
23.80
2 tháng
(2026-01-19) 		-0.10 -0.42% 11,900 0 0
23
25.90
23.80
3 tháng
(2025-12-18) 		-3.20 -11.85% 117,500 0 0
18.60
27
23.80
6 tháng
(2025-09-19) 		3.80 19% 147,100 0 0
17.50
27.50
23.80
12 tháng
(2025-03-24) 		5.74 31.79% 160,400 0 0
15.65
29.17
23.80
24 tháng
(2024-03-28) 		-2.57 -9.73% 233,688 0 0
14.49
29.17
23.80
36 tháng
(2023-04-03) 		-15.78 -39.87% 337,339 0 0
14.49
45.20
23.80
60 tháng
(2021-04-13) 		2.13 9.81% 574,062 0 0
14.49
60.15
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2017
11.69
 1,000 12.96 12.96 11.69 0 0 0
17/02/2017
11.76
 1,900 11.76 11.76 11.69 0 0 0
16/02/2017
12.32
 0 12.32 12.32 12.32 0 0 0
15/02/2017
12.25
 9,300 13.46 13.46 11.76 0 0 0
14/02/2017
11.76
 1,700 11.76 11.76 11.76 0 0 0
13/02/2017
12.61
 700 11.61 12.61 11.61 0 0 0
10/02/2017
11.83
 800 12.68 12.68 11.83 0 0 0
09/02/2017
12.32
 2,800 10.06 12.32 10.06 0 0 0
08/02/2017
11.69
 300 11.69 11.69 11.69 0 0 0
07/02/2017
12.96
 600 12.96 12.96 12.96 0 0 0
06/02/2017
12.04
 3,200 13.38 13.38 12.04 0 0 0
03/02/2017
11.83
 2,000 13.67 13.67 11.83 0 0 0
02/02/2017
13.03
 100 13.03 13.03 13.03 0 0 0
25/01/2017
11.76
 0 11.76 11.76 11.76 0 0 0
24/01/2017
11.76
 300 11.76 11.76 11.76 0 0 0
23/01/2017
11.54
 2,200 11.54 11.54 11.54 0 0 0
20/01/2017
11.76
 1,900 11.76 11.76 11.76 0 0 0
19/01/2017
11.97
 0 11.97 11.97 11.97 0 0 0
18/01/2017
11.97
 400 11.97 11.97 11.97 0 0 0
17/01/2017
11.90
 600 11.90 11.90 11.90 0 0 0
16/01/2017
11.90
 6,400 11.90 11.90 11.83 0 0 0
13/01/2017
11.69
 1,900 11.83 11.83 11.69 0 0 0
12/01/2017
11.83
 2,400 13.60 13.60 11.83 0 0 0
11/01/2017
11.97
 3,400 11.90 11.97 11.90 0 0 0
10/01/2017
11.90
 4,900 11.90 11.90 11.90 0 0 0
09/01/2017
12.11
 0 12.11 12.11 12.11 0 0 0
06/01/2017
11.90
 7,400 13.53 13.53 11.90 0 0 0
05/01/2017
11.90
 2,100 11.90 11.90 11.90 0 0 0
04/01/2017
12.25
 2,700 11.97 12.25 11.97 0 0 0
03/01/2017
12.04
 2,200 11.90 12.04 11.90 0 0 0
30/12/2016
13.31
 12,800 13.38 13.38 12.04 0 0 0
29/12/2016
12.82
 7,700 11.83 13.60 11.83 0 0 0
28/12/2016
12.18
 4,300 11.69 12.18 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |