CTCP Đường Kon Tum (kts)

22
1.30
(6.28%)
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) 		-0.40 -1.90% 27,400 0 0
19.30
22.30
22
2 tháng
(2026-04-20) 		-2.20 -9.61% 99,200 200 0
19.30
22.90
22
3 tháng
(2026-03-23) 		-2.90 -12.29% 106,600 200 0
19.30
23.80
22
6 tháng
(2025-12-22) 		-13.54 -39.54% 399,100 200 0
19.30
35.70
22
12 tháng
(2025-06-24) 		-27.03 -56.64% 526,800 5,800 0.3
19.30
48.91
22
24 tháng
(2024-07-01) 		-23.34 -52.99% 1,084,570 5,300 0.2
19.30
49.89
22
36 tháng
(2023-07-05) 		-4.04 -16.33% 2,796,408 -700 -0.1
19.30
49.89
22
60 tháng
(2021-07-15) 		7.11 52.33% 6,557,430 -207,500 -4.3
11.34
49.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2017
39.92
 0 39.92 39.92 39.92 0 0 0
24/08/2017
39.92
 1,000 41.23 41.23 39.92 0 0 0
23/08/2017
41.23
 1,000 41.23 41.23 41.23 0 900 -0.0
22/08/2017
41.23
 300 42.17 42.17 41.23 0 0 0
21/08/2017
42.17
 202 42.17 42.17 38.99 0 0 0
18/08/2017
42.17
 0 42.17 42.17 42.17 0 0 0
17/08/2017
42.17
 1,300 41.23 42.17 41.23 0 0 0
16/08/2017
41.23
 0 41.23 41.23 41.23 0 0 0
15/08/2017
41.23
 200 44.89 44.89 41.23 0 0 0
14/08/2017
44.89
 0 44.89 44.89 44.89 0 0 0
11/08/2017
44.89
 0 44.89 44.89 44.89 0 0 0
10/08/2017
44.89
 600 42.27 44.89 42.64 0 0 0
09/08/2017
42.27
 710 45.92 45.92 41.61 0 0 0
08/08/2017
45.92
 20 45.92 45.92 45.92 0 0 0
07/08/2017
45.92
 0 45.92 45.92 45.92 0 0 0
04/08/2017
45.92
 0 45.92 45.92 45.92 0 0 0
03/08/2017
45.92
 100 44.05 45.92 45.92 0 100 -0.0
02/08/2017
44.05
 1,307 44.05 44.05 44.05 0 0 0
01/08/2017
44.05
 0 44.05 44.05 44.05 0 0 0
31/07/2017
44.05
 0 44.05 44.05 44.05 0 0 0
28/07/2017
44.05
 300 45.92 45.92 44.05 0 0 0
27/07/2017
45.92
 700 49.48 49.48 44.80 0 0 0
26/07/2017
49.48
 0 49.48 49.48 49.48 0 0 0
25/07/2017
49.48
 0 49.48 49.48 49.48 0 0 0
24/07/2017
49.48
 9,400 45.26 49.58 48.64 0 0 0
21/07/2017
45.26
 2,890 50.23 50.23 45.26 0 0 0
20/07/2017
50.23
 0 50.23 50.23 50.23 0 0 0
19/07/2017
50.23
 0 50.23 50.23 50.23 0 0 0
18/07/2017
50.23
 390 50.14 50.23 50.23 0 0 0
17/07/2017
50.14
 1,300 49.67 50.14 50.14 0 0 0
14/07/2017
49.67
 11,020 48.73 50.61 47.33 0 0 0
13/07/2017
48.73
 1,100 47.42 50.61 46.11 0 0 0
12/07/2017
47.42
 200 48.26 48.26 47.42 0 0 0
11/07/2017
48.26
 4,490 50.14 50.14 48.26 0 0 0
10/07/2017
50.14
 4,000 50.61 50.61 50.14 1,000 0 0.1
07/07/2017
50.61
 4,245 51.54 51.54 50.61 0 0 0
06/07/2017
51.54
 12,100 46.86 51.54 45.92 0 0 0
05/07/2017
46.86
 8,700 44.98 46.86 44.98 0 0 0
04/07/2017
44.98
 1,600 43.58 44.98 43.58 0 0 0
03/07/2017
43.58
 10,600 43.58 43.58 43.58 0 3,300 -0.2
30/06/2017
43.58
 0 43.58 43.58 43.58 0 0 0
29/06/2017
43.58
 1,200 42.27 43.58 43.58 0 0 0
28/06/2017
42.27
 1,100 40.49 42.27 40.30 0 0 0
27/06/2017
40.49
 0 40.49 40.49 40.49 0 0 0
26/06/2017
40.49
 800 40.95 42.64 40.49 0 0 0
23/06/2017
40.95
 400 40.86 44.51 40.95 0 0 0
22/06/2017
40.86
 100 44.98 44.98 40.86 0 0 0
21/06/2017
44.98
 0 44.98 44.98 44.98 0 0 0
20/06/2017
44.98
 100 44.51 44.98 44.98 0 0 0
19/06/2017
44.51
 500 44.70 44.70 44.51 0 0 0
16/06/2017
44.70
 2,400 44.89 44.98 43.39 0 0 0
15/06/2017
44.89
 1,000 44.51 44.89 44.80 0 0 0
14/06/2017
44.51
 0 44.51 44.51 44.51 0 0 0
13/06/2017
44.51
 900 44.05 44.51 44.51 0 0 0
12/06/2017
44.05
 1,930 44.98 44.98 44.05 1,600 0 0.1
09/06/2017
44.98
 2,210 44.51 44.98 43.39 1,700 2,000 -0.0
08/06/2017
44.51
 10 44.51 44.51 44.51 0 0 0
07/06/2017
44.51
 100 44.51 44.51 44.51 0 0 0
06/06/2017
44.51
 40 44.51 44.51 44.51 0 0 0
05/06/2017
44.51
 1,000 44.51 44.51 44.51 0 0 0
02/06/2017
44.51
 0 44.51 44.51 44.51 0 0 0
01/06/2017
44.51
 500 45.45 45.64 44.51 0 0 0
31/05/2017
45.45
 1,000 45.17 45.45 45.36 0 0 0
30/05/2017
45.17
 700 43.58 45.17 45.17 0 0 0
29/05/2017
43.58
 0 43.58 43.58 43.58 0 0 0
26/05/2017
43.58
 600 41.70 43.58 42.17 0 0 0
25/05/2017
41.70
 700 41.33 42.17 41.70 0 0 0
24/05/2017
41.33
 0 41.33 41.33 41.33 0 0 0
23/05/2017
41.33
 1,310 42.17 42.17 41.33 0 0 0
22/05/2017
42.17
 0 42.17 42.17 42.17 0 0 0
19/05/2017
42.17
 800 41.70 42.17 40.30 0 0 0
18/05/2017
41.70
 1,710 43.39 43.39 41.23 0 0 0
17/05/2017
43.39
 1,400 43.39 43.39 42.17 0 0 0
16/05/2017
43.39
 1,100 45.83 45.83 43.20 0 0 0
15/05/2017
45.83
 2,200 45.92 45.92 43.11 0 0 0
12/05/2017
45.92
 7,200 46.01 46.58 43.11 0 0 0
11/05/2017
46.01
 0 46.01 46.01 46.01 0 0 0
10/05/2017
46.01
 100 46.86 46.86 46.01 0 0 0
09/05/2017
46.86
 0 46.86 46.86 46.86 0 0 0
08/05/2017
46.86
 7,330 47.70 47.70 46.48 0 0 0
05/05/2017
47.70
 4,300 46.11 47.70 46.11 0 0 0
04/05/2017
46.11
 4,400 46.39 46.86 46.11 0 0 0
03/05/2017
46.39
 3,930 44.14 46.39 44.14 0 0 0
28/04/2017
44.14
 400 45.45 45.45 44.14 0 0 0
27/04/2017
45.45
 3,400 46.01 46.01 45.17 0 0 0
26/04/2017
46.01
 4,300 47.79 47.79 46.01 0 0 0
25/04/2017
47.79
 1,000 47.61 52.20 47.79 0 0 0
24/04/2017
47.61
 9,720 45.92 47.79 45.92 0 0 0
21/04/2017
45.92
 7,724 49.58 49.58 44.70 0 0 0
20/04/2017
49.58
 2,600 45.92 49.58 44.98 0 0 0
19/04/2017
45.92
 13,650 48.54 53.32 44.98 0 0 0
18/04/2017
48.54
 8,663 44.14 48.54 48.54 0 0 0
17/04/2017
44.14
 4,710 40.20 44.14 43.86 0 0 0
14/04/2017
40.20
 12,210 36.55 40.20 37.86 0 0 0
13/04/2017
36.55
 3,713 35.61 36.55 35.61 0 0 0
12/04/2017
35.61
 6,400 35.61 35.61 34.67 0 0 0
11/04/2017
35.61
 0 35.61 35.61 35.61 0 0 0
10/04/2017
35.61
 7,020 37.95 37.95 35.52 0 0 0
07/04/2017
37.95
 523 39.27 43.11 35.42 0 0 0
05/04/2017
39.27
 300 37.49 40.39 33.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |