CTCP Đường Kon Tum (kts)

37.40
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
(2025-11-05) 		-3.10 -7.65% 3,400 0 0
36.80
40.50
37.40
2 tháng
(2025-10-06) 		-3.50 -8.56% 27,200 0 0
36.80
42.40
37.40
3 tháng
(2025-09-08) 		-5.50 -12.82% 34,900 0 0
36.80
42.90
37.40
6 tháng
(2025-06-09) 		-12 -24.29% 127,700 5,600 0.3
36.80
50
37.40
12 tháng
(2024-12-10) 		-3.90 -9.44% 459,523 5,100 0.2
36.80
51
37.40
24 tháng
(2023-12-18) 		-9.09 -19.55% 1,101,308 2,300 0.1
36.80
51
37.40
36 tháng
(2022-12-21) 		23.32 165.56% 3,216,252 -1,200 -0.1
12.74
51
37.40
60 tháng
(2020-12-31) 		23.99 178.83% 7,361,006 -521,290 -10.1
11.50
51
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
55.33
 800 56.65 56.65 55.33 0 0 0
23/09/2016
56.65
 632 57.09 57.09 56.65 0 0 0
22/09/2016
57.09
 5,868 52.69 57.09 52.69 0 0 0
21/09/2016
52.69
 0 52.69 52.69 52.69 0 0 0
20/09/2016
52.69
 100 52.69 52.69 52.69 0 0 0
19/09/2016
52.69
 1,100 54.01 54.01 51.38 0 0 0
16/09/2016
54.01
 0 54.01 54.01 54.01 0 0 0
15/09/2016
54.01
 2,100 55.33 55.33 53.84 0 0 0
14/09/2016
55.33
 100 55.33 55.33 55.33 0 0 0
13/09/2016
55.33
 1,200 57.00 57.00 53.13 0 0 0
12/09/2016
57.00
 4,800 51.82 57.00 51.82 0 200 -0.0
09/09/2016
51.82
 3,300 56.12 56.12 50.94 0 0 0
08/09/2016
56.12
 200 52.69 56.12 53.57 0 0 0
07/09/2016
52.69
 3,620 54.01 54.01 48.65 200 0 0.0
06/09/2016
54.01
 6,100 52.69 54.01 52.25 0 0 0
05/09/2016
52.69
 4,500 50.85 52.69 50.85 0 0 0
01/09/2016
50.85
 300 50.50 50.85 50.85 0 0 0
31/08/2016
50.50
 200 50.06 50.50 50.06 0 0 0
30/08/2016
50.06
 6 50.06 50.06 50.06 0 0 0
29/08/2016
50.06
 3,410 50.32 50.32 45.67 0 0 0
26/08/2016
50.32
 4,300 50.06 50.94 46.55 0 0 0
25/08/2016
50.06
 46,800 45.67 50.23 43.91 0 0 0
24/08/2016
45.67
 200 45.67 45.67 45.23 0 0 0
23/08/2016
45.67
 230 45.67 45.67 45.23 0 0 0
22/08/2016
45.67
 300 46.46 46.46 43.91 0 0 0
19/08/2016
46.46
 210 45.58 46.55 46.46 0 0 0
18/08/2016
45.58
 12,100 43.91 45.67 42.16 0 0 0
17/08/2016
43.91
 4,700 43.12 43.91 42.86 0 0 0
16/08/2016
43.12
 3,200 39.34 43.12 39.34 0 0 0
15/08/2016
39.34
 3,900 39.43 39.87 38.47 0 0 0
12/08/2016
39.43
 5,100 38.64 39.52 37.85 100 0 0.0
11/08/2016
38.64
 2,000 38.64 39.52 38.64 0 0 0
10/08/2016
38.64
 2,700 38.55 39.17 38.55 0 0 0
09/08/2016
38.55
 2,020 36.89 38.55 36.62 0 0 0
08/08/2016
36.89
 2,300 36.36 36.89 36.36 0 0 0
05/08/2016
36.36
 6,900 36.89 36.89 34.25 0 0 0
04/08/2016
36.89
 2,500 39.87 39.87 36.89 0 0 0
03/08/2016
39.87
 200 38.64 39.87 38.64 0 0 0
02/08/2016
38.64
 2,050 41.72 41.72 38.64 0 0 0
01/08/2016
41.72
 2,300 41.28 41.72 41.28 0 0 0
29/07/2016
41.28
 2,400 39.61 41.28 40.40 0 0 0
28/07/2016
39.61
 10,300 42.59 42.59 39.52 0 0 0
27/07/2016
42.59
 2,300 43.56 43.56 42.59 0 0 0
26/07/2016
43.56
 2,000 41.80 43.56 43.38 0 0 0
25/07/2016
41.80
 200 43.47 43.47 41.72 0 0 0
22/07/2016
43.47
 27,800 48.21 48.21 43.47 0 0 0
21/07/2016
48.21
 20,600 53.57 54.45 48.21 0 0 0
20/07/2016
53.57
 407 53.40 54.01 53.57 0 0 0
19/07/2016
53.40
 4,220 53.05 56.21 49.36 0 0 0
18/07/2016
53.05
 2,000 51.82 53.13 51.82 0 0 0
15/07/2016
51.82
 15,000 57.52 57.52 51.82 0 0 0
14/07/2016
57.52
 4,650 56.65 57.96 57.52 0 0 0
13/07/2016
56.65
 15,700 58.84 64.73 56.65 0 0 0
12/07/2016
58.84
 245 58.58 58.84 57.09 0 0 0
11/07/2016
58.58
 6,220 61.92 61.92 55.77 0 0 0
08/07/2016
61.92
 3,200 61.04 61.92 61.04 0 0 0
07/07/2016
61.04
 6,380 61.48 61.92 60.60 0 0 0
06/07/2016
61.48
 6,443 62.97 62.97 61.04 0 0 0
05/07/2016
62.97
 3,788 65.78 65.78 59.72 0 0 0
04/07/2016
65.78
 7,230 66.39 66.75 59.90 0 0 0
01/07/2016
66.39
 3,114 61.92 66.39 61.13 0 0 0
30/06/2016
61.92
 7,320 59.90 63.23 60.16 0 0 0
29/06/2016
59.90
 10,842 56.12 59.90 58.75 0 0 0
28/06/2016
56.12
 4,138 55.59 56.12 53.57 0 0 0
27/06/2016
55.59
 5,900 56.21 56.21 50.94 0 0 0
24/06/2016
56.21
 17,630 56.73 58.84 51.11 0 0 0
23/06/2016
56.73
 17,170 51.64 56.73 52.78 0 5,000 -0.3
22/06/2016
51.64
 18,644 46.99 51.64 46.46 0 0 0
21/06/2016
46.99
 4,220 47.34 47.34 45.84 0 0 0
20/06/2016
47.34
 7,200 44.97 47.34 45.40 0 0 0
17/06/2016
44.97
 3,800 46.99 47.42 42.42 0 0 0
16/06/2016
46.99
 5,100 45.67 46.99 45.67 0 0 0
15/06/2016
45.67
 9,594 46.11 46.11 45.67 0 0 0
14/06/2016
46.11
 13,440 46.02 46.46 45.23 0 0 0
13/06/2016
46.02
 2,000 46.11 46.11 44.88 0 0 0
10/06/2016
46.11
 4,010 46.55 46.90 44.00 0 0 0
09/06/2016
46.55
 9,320 44.35 46.99 43.91 0 0 0
08/06/2016
44.35
 2,800 46.11 46.11 42.68 0 0 0
07/06/2016
46.11
 700 45.84 46.11 46.11 0 0 0
06/06/2016
45.84
 500 46.55 47.42 43.56 0 0 0
03/06/2016
46.55
 8,612 43.91 46.55 43.03 0 0 0
02/06/2016
43.91
 1,803 42.33 43.91 41.80 0 0 0
01/06/2016
42.33
 3,560 43.21 43.21 42.33 0 0 0
31/05/2016
43.21
 1,900 43.56 43.56 42.77 0 0 0
30/05/2016
43.56
 13,100 42.59 46.55 42.16 0 0 0
27/05/2016
42.59
 7,800 43.91 43.91 42.33 0 0 0
26/05/2016
43.91
 610 45.67 45.67 43.91 0 0 0
25/05/2016
45.67
 2,200 46.46 46.46 45.67 0 0 0
24/05/2016
46.46
 910 46.46 46.46 45.67 0 0 0
23/05/2016
46.46
 1,600 45.14 46.46 45.67 0 0 0
20/05/2016
45.14
 5,800 41.10 45.14 40.49 0 1,000 -0.0
19/05/2016
41.10
 7,900 41.89 41.89 39.52 0 0 0
18/05/2016
41.89
 1,400 40.84 41.89 40.84 100 0 0.0
17/05/2016
40.84
 1,300 41.28 42.16 40.57 0 0 0
16/05/2016
41.28
 400 40.57 41.28 40.49 0 0 0
13/05/2016
40.57
 4,320 41.98 41.98 40.40 0 300 -0.0
12/05/2016
41.98
 2,400 42.16 42.16 40.84 0 0 0
11/05/2016
42.16
 14,800 43.91 43.91 40.40 100 0 0.0
10/05/2016
43.91
 1,700 41.72 43.91 41.10 0 100 -0.0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 40%
09/05/2016
41.72
 7,490 44.79 44.79 40.40 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |