CTCP Đường Kon Tum (kts)

24
1
(4.35%)
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) 		-3.70 -14.18% 183,300 0 0
22.40
26.10
23
2 tháng
(2026-01-19) 		-12.30 -35.45% 276,900 0 0
22.40
34.90
23
3 tháng
(2025-12-18) 		-13.40 -37.43% 293,100 0 0
22.40
36.50
23
6 tháng
(2025-09-19) 		-20.50 -47.79% 324,900 0 0
22.40
42.90
23
12 tháng
(2025-03-24) 		-25.60 -53.33% 639,000 5,400 0.2
22.40
51
23
24 tháng
(2024-03-28) 		-23.79 -51.51% 1,195,023 4,800 0.2
22.40
51
23
36 tháng
(2023-04-03) 		8.51 61.24% 3,443,437 -1,200 -0.1
13.70
51
23
60 tháng
(2021-04-13) 		3.91 21.14% 6,907,979 -207,500 -4.3
11.59
51
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2016
38.04
 2,100 38.23 38.23 37.94 0 0 0
26/12/2016
38.23
 7,300 39.28 39.28 38.23 0 0 0
23/12/2016
39.28
 3,100 38.80 41.39 38.71 0 0 0
22/12/2016
38.80
 500 38.51 38.80 36.98 0 0 0
21/12/2016
38.51
 100 39.28 39.28 38.51 0 0 0
20/12/2016
39.28
 2,800 41.10 41.10 38.32 2,500 0 0.1
19/12/2016
41.10
 2,800 40.43 41.10 38.90 0 0 0
16/12/2016
40.43
 1,200 39.19 40.43 39.28 0 0 0
15/12/2016
39.19
 16,900 43.50 43.50 39.19 0 0 0
14/12/2016
43.50
 5,400 40.24 43.98 40.72 0 0 0
13/12/2016
40.24
 9,500 40.24 44.07 40.24 0 0 0
12/12/2016
40.24
 800 43.59 43.59 39.28 100 0 0.0
09/12/2016
43.59
 3,500 45.89 45.89 41.48 100 0 0.0
08/12/2016
45.89
 48,200 42.16 45.89 41.68 0 0 0
07/12/2016: Cổ tức tiền mặt tỉ lệ: 40%
07/12/2016
42.16
 1,800 42.16 45.99 42.16 0 100 -0.0
06/12/2016
42.16
 6,100 43.03 43.82 42.16 0 0 0
05/12/2016
43.03
 800 43.74 43.74 43.03 0 0 0
02/12/2016
43.74
 2,500 43.82 43.91 42.86 0 0 0
01/12/2016
43.82
 1,700 43.03 43.82 42.68 0 0 0
30/11/2016
43.03
 5,900 43.47 45.58 43.03 0 0 0
29/11/2016
43.47
 5,400 42.77 43.82 40.40 0 0 0
28/11/2016
42.77
 300 45.67 45.67 42.77 0 0 0
25/11/2016
45.67
 350 46.11 46.11 45.67 0 0 0
24/11/2016
46.11
 6,848 46.46 46.99 43.91 0 0 0
23/11/2016
46.46
 30,800 43.74 47.42 43.91 0 0 0
22/11/2016
43.74
 200 45.05 45.05 41.36 0 0 0
21/11/2016
45.05
 0 45.05 45.05 45.05 0 0 0
18/11/2016
45.05
 100 44.26 45.05 45.05 0 0 0
17/11/2016
44.26
 0 44.26 44.26 44.26 0 0 0
16/11/2016
44.26
 100 42.42 44.26 44.26 0 0 0
15/11/2016
42.42
 700 42.51 43.82 39.52 0 0 0
14/11/2016
42.51
 100 42.51 42.51 42.51 0 0 0
11/11/2016
42.51
 100 45.40 45.40 42.51 0 0 0
10/11/2016
45.40
 900 46.46 46.46 42.59 0 0 0
09/11/2016
46.46
 1,100 45.32 49.18 41.45 0 0 0
08/11/2016
45.32
 0 45.32 45.32 45.32 0 0 0
07/11/2016
45.32
 4,100 47.42 47.42 42.68 200 0 0.0
04/11/2016
47.42
 100 45.40 47.42 47.42 0 0 0
03/11/2016
45.40
 1,000 46.11 46.11 41.54 0 0 0
02/11/2016
46.11
 4,200 47.78 47.78 43.03 0 0 0
01/11/2016
47.78
 100 47.34 47.78 47.78 0 0 0
31/10/2016
47.34
 300 46.55 48.13 45.67 0 0 0
28/10/2016
46.55
 300 46.46 47.86 46.55 0 0 0
27/10/2016
46.46
 0 46.46 46.46 46.46 0 0 0
26/10/2016
46.46
 200 42.59 46.46 46.46 0 0 0
25/10/2016
42.59
 4,600 47.25 47.25 42.59 0 0 0
24/10/2016
47.25
 12,200 47.42 47.42 42.68 0 0 0
21/10/2016
47.42
 1,900 52.69 52.69 47.42 0 0 0
20/10/2016
52.69
 200 53.22 53.22 52.69 0 0 0
19/10/2016
53.22
 200 53.57 53.57 53.22 0 0 0
18/10/2016
53.57
 0 53.57 53.57 53.57 0 0 0
17/10/2016
53.57
 60 53.57 53.57 53.57 0 60 -0.0
14/10/2016
53.57
 100 53.13 53.57 53.57 0 0 0
13/10/2016
53.13
 500 52.69 53.13 53.13 0 0 0
12/10/2016
52.69
 4,100 52.69 53.57 52.69 0 0 0
11/10/2016
52.69
 0 52.69 52.69 52.69 0 0 0
10/10/2016
52.69
 8,400 54.01 54.01 52.69 0 0 0
07/10/2016
54.01
 0 54.01 54.01 54.01 0 0 0
06/10/2016
54.01
 200 55.33 55.33 50.94 0 0 0
05/10/2016
55.33
 0 55.33 55.33 55.33 0 0 0
04/10/2016
55.33
 0 55.33 55.33 55.33 0 0 0
03/10/2016
55.33
 100 54.89 55.33 55.33 0 0 0
30/09/2016
54.89
 200 55.77 55.77 54.45 0 0 0
29/09/2016
55.77
 100 53.57 55.77 55.77 0 0 0
28/09/2016
53.57
 400 52.34 53.57 52.25 0 0 0
27/09/2016
52.34
 2,733 55.33 55.33 52.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |