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)
14/11/2016
11.54
 5,000 11.54 11.54 11.54 0 0 0
11/11/2016
11.40
 800 11.54 11.54 11.40 0 0 0
10/11/2016
11.54
 200 11.54 11.54 11.54 0 0 0
09/11/2016
11.54
 7,800 11.69 11.69 11.47 0 0 0
08/11/2016
11.54
 2,200 11.54 11.61 11.54 0 0 0
07/11/2016
11.54
 2,200 11.54 11.54 11.54 0 0 0
04/11/2016
11.54
 4,100 11.54 11.69 11.54 0 0 0
03/11/2016
11.47
 2,900 11.54 11.61 11.47 0 0 0
02/11/2016
11.69
 4,300 11.54 11.69 11.54 0 0 0
01/11/2016
11.69
 1,100 11.54 11.69 11.54 0 0 0
31/10/2016
11.54
 3,600 11.69 11.69 11.47 0 0 0
28/10/2016
11.76
 3,600 11.76 11.76 11.76 0 0 0
27/10/2016
11.83
 1,200 11.83 11.83 11.83 0 0 0
26/10/2016
11.90
 5,000 11.90 12.04 11.90 0 0 0
25/10/2016
11.97
 1,900 11.97 11.97 11.97 0 0 0
24/10/2016
12.04
 800 12.04 12.04 12.04 0 0 0
21/10/2016
12.11
 1,700 12.11 12.11 12.11 0 0 0
20/10/2016
12.18
 5,900 12.04 12.18 12.04 0 0 0
19/10/2016
12.04
 6,700 11.97 12.11 11.97 0 0 0
18/10/2016
12.04
 1,700 12.04 12.11 12.04 0 0 0
17/10/2016
12.11
 6,400 11.97 12.11 11.97 0 0 0
14/10/2016
12.18
 6,100 12.04 12.18 12.04 0 0 0
13/10/2016
12.18
 7,200 12.11 12.18 12.11 0 0 0
12/10/2016
12.18
 8,100 12.04 12.18 12.04 0 0 0
11/10/2016
12.18
 5,400 12.04 12.18 12.04 0 0 0
10/10/2016
12.18
 11,500 11.69 12.18 11.69 0 0 0
07/10/2016
12.25
 24,100 12.11 12.32 12.11 0 0 0
06/10/2016
12.18
 4,100 12.18 12.18 12.11 0 0 0
05/10/2016
12.04
 11,700 12.11 12.32 12.04 0 0 0
04/10/2016
12.11
 18,400 11.90 12.39 11.90 0 0 0
03/10/2016
12.18
 15,500 11.83 12.18 11.83 0 0 0
30/09/2016
11.97
 700 11.97 11.97 11.97 0 0 0
29/09/2016
11.90
 11,800 12.04 12.18 11.90 0 0 0
28/09/2016
12.18
 21,400 11.76 12.25 11.76 0 0 0
27/09/2016
11.47
 18,800 12.04 12.18 11.47 0 0 0
26/09/2016
12.11
 14,700 12.11 12.11 12.11 0 0 0
23/09/2016
12.11
 7,800 12.11 12.25 12.04 0 0 0
22/09/2016
12.18
 6,000 12.18 12.18 12.18 0 0 0
21/09/2016
12.25
 1,800 12.25 12.25 12.25 0 0 0
20/09/2016
12.11
 15,500 12.18 12.68 12.11 0 0 0
19/09/2016
12.32
 16,800 12.32 12.32 12.11 0 0 0
16/09/2016
12.39
 4,700 12.39 12.39 12.39 0 0 0
15/09/2016
12.39
 5,300 12.46 12.46 12.39 0 0 0
14/09/2016
12.39
 9,500 12.39 12.75 12.39 0 0 0
13/09/2016
12.54
 10,400 12.39 12.54 12.39 0 0 0
12/09/2016
12.46
 10,700 12.46 12.46 12.46 0 0 0
09/09/2016
12.46
 6,600 12.54 12.54 12.46 0 0 0
08/09/2016
12.46
 20,200 12.82 12.96 12.46 0 0 0
07/09/2016
12.54
 5,600 12.54 12.54 12.54 0 0 0
06/09/2016
12.61
 6,400 12.68 12.68 12.61 0 0 0
05/09/2016
12.68
 3,200 12.68 12.68 12.68 0 0 0
01/09/2016
12.61
 6,800 12.54 13.03 12.54 0 0 0
31/08/2016
12.61
 5,600 12.39 12.75 12.39 0 0 0
30/08/2016
12.68
 4,600 12.68 13.03 12.68 0 0 0
29/08/2016
12.68
 28,900 12.68 12.68 12.68 0 0 0
26/08/2016
12.61
 17,300 12.61 13.10 12.61 0 0 0
25/08/2016
12.61
 10,900 13.74 13.74 12.39 0 0 0
24/08/2016
12.61
 23,300 12.61 13.81 12.61 0 0 0
23/08/2016
12.54
 21,300 12.54 12.89 12.54 0 0 0
22/08/2016
12.61
 16,100 12.68 12.68 12.39 0 0 0
19/08/2016
13.10
 29,000 12.25 13.10 12.25 0 0 0
18/08/2016
12.68
 10,000 12.75 12.75 12.68 0 0 0
17/08/2016
12.68
 14,500 12.61 12.75 12.61 0 0 0
16/08/2016
12.61
 34,000 12.61 14.02 12.61 0 0 0
15/08/2016
12.46
 11,100 11.47 13.17 11.47 0 0 0
12/08/2016
12.61
 18,800 12.75 12.75 12.61 0 0 0
11/08/2016
12.82
 10,900 11.97 12.96 11.97 0 0 0
10/08/2016
12.82
 19,800 12.75 14.31 12.75 0 0 0
09/08/2016
12.18
 34,800 12.75 13.03 11.90 0 0 0
08/08/2016
11.97
 6,400 12.04 12.75 11.90 0 0 0
05/08/2016
12.04
 1,700 11.83 12.04 11.83 0 0 0
04/08/2016
12.04
 12,000 12.04 12.68 11.47 0 0 0
03/08/2016
12.25
 6,200 12.25 12.75 12.25 0 0 0
02/08/2016
12.32
 0 12.75 12.75 12.75 0 0 0
01/08/2016
12.32
 9,300 12.75 12.82 12.32 0 0 0
29/07/2016
12.32
 11,100 12.75 12.82 11.97 0 0 0
28/07/2016
12.46
 12,900 12.46 12.82 12.46 0 0 0
27/07/2016
12.46
 18,400 12.82 12.82 12.46 0 0 0
26/07/2016
11.69
 22,400 12.75 12.82 11.40 0 0 0
25/07/2016
12.46
 20,700 12.39 12.82 12.39 0 0 0
22/07/2016
12.39
 13,400 12.75 12.75 12.39 0 0 0
21/07/2016
12.46
 4,100 12.75 12.75 12.46 0 0 0
20/07/2016
12.32
 22,200 12.75 12.89 12.32 0 0 0
19/07/2016
12.82
 21,800 11.54 12.82 11.54 0 0 0
18/07/2016: Cổ tức tiền mặt tỉ lệ: 8%
18/07/2016
12.68
 4,100 12.39 12.75 12.04 0 0 0
15/07/2016
12.32
 46,000 11.44 12.32 10.70 0 0 0
14/07/2016
12.19
 5,700 11.58 12.46 11.58 0 0 0
13/07/2016
12.19
 4,100 12.19 12.53 12.19 0 0 0
12/07/2016
12.19
 14,000 11.85 12.19 11.85 0 0 0
11/07/2016
11.71
 7,700 11.24 12.19 11.24 0 0 0
08/07/2016
11.78
 3,200 12.19 12.19 11.78 0 0 0
07/07/2016
11.65
 500 11.65 11.65 11.65 0 0 0
06/07/2016
11.71
 9,300 12.25 12.32 11.71 0 0 0
05/07/2016
11.85
 14,500 12.12 12.25 11.24 0 0 0
04/07/2016
11.51
 2,200 11.51 11.51 11.51 0 0 0
01/07/2016
11.71
 6,300 12.19 12.19 11.58 0 0 0
30/06/2016
11.44
 1,000 11.44 11.44 11.44 0 0 0
29/06/2016
11.85
 2,800 11.51 12.25 11.51 0 0 0
28/06/2016
11.65
 3,500 11.85 11.85 11.44 0 0 0
27/06/2016
12.12
 9,500 10.90 12.12 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |