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)
07/11/2016
44.33
 4,100 46.39 46.39 41.75 200 0 0.0
04/11/2016
46.39
 100 44.41 46.39 46.39 0 0 0
03/11/2016
44.41
 1,000 45.10 45.10 40.63 0 0 0
02/11/2016
45.10
 4,200 46.73 46.73 42.09 0 0 0
01/11/2016
46.73
 100 46.30 46.73 46.73 0 0 0
31/10/2016
46.30
 300 45.53 47.08 44.67 0 0 0
28/10/2016
45.53
 300 45.44 46.82 45.53 0 0 0
27/10/2016
45.44
 0 45.44 45.44 45.44 0 0 0
26/10/2016
45.44
 200 41.66 45.44 45.44 0 0 0
25/10/2016
41.66
 4,600 46.22 46.22 41.66 0 0 0
24/10/2016
46.22
 12,200 46.39 46.39 41.75 0 0 0
21/10/2016
46.39
 1,900 51.54 51.54 46.39 0 0 0
20/10/2016
51.54
 200 52.06 52.06 51.54 0 0 0
19/10/2016
52.06
 200 52.40 52.40 52.06 0 0 0
18/10/2016
52.40
 0 52.40 52.40 52.40 0 0 0
17/10/2016
52.40
 60 52.40 52.40 52.40 0 60 -0.0
14/10/2016
52.40
 100 51.97 52.40 52.40 0 0 0
13/10/2016
51.97
 500 51.54 51.97 51.97 0 0 0
12/10/2016
51.54
 4,100 51.54 52.40 51.54 0 0 0
11/10/2016
51.54
 0 51.54 51.54 51.54 0 0 0
10/10/2016
51.54
 8,400 52.83 52.83 51.54 0 0 0
07/10/2016
52.83
 0 52.83 52.83 52.83 0 0 0
06/10/2016
52.83
 200 54.12 54.12 49.83 0 0 0
05/10/2016
54.12
 0 54.12 54.12 54.12 0 0 0
04/10/2016
54.12
 0 54.12 54.12 54.12 0 0 0
03/10/2016
54.12
 100 53.69 54.12 54.12 0 0 0
30/09/2016
53.69
 200 54.55 54.55 53.26 0 0 0
29/09/2016
54.55
 100 52.40 54.55 54.55 0 0 0
28/09/2016
52.40
 400 51.20 52.40 51.11 0 0 0
27/09/2016
51.20
 2,733 54.12 54.12 51.20 0 0 0
26/09/2016
54.12
 800 55.41 55.41 54.12 0 0 0
23/09/2016
55.41
 632 55.84 55.84 55.41 0 0 0
22/09/2016
55.84
 5,868 51.54 55.84 51.54 0 0 0
21/09/2016
51.54
 0 51.54 51.54 51.54 0 0 0
20/09/2016
51.54
 100 51.54 51.54 51.54 0 0 0
19/09/2016
51.54
 1,100 52.83 52.83 50.26 0 0 0
16/09/2016
52.83
 0 52.83 52.83 52.83 0 0 0
15/09/2016
52.83
 2,100 54.12 54.12 52.66 0 0 0
14/09/2016
54.12
 100 54.12 54.12 54.12 0 0 0
13/09/2016
54.12
 1,200 55.75 55.75 51.97 0 0 0
12/09/2016
55.75
 4,800 50.68 55.75 50.68 0 200 -0.0
09/09/2016
50.68
 3,300 54.89 54.89 49.83 0 0 0
08/09/2016
54.89
 200 51.54 54.89 52.40 0 0 0
07/09/2016
51.54
 3,620 52.83 52.83 47.59 200 0 0.0
06/09/2016
52.83
 6,100 51.54 52.83 51.11 0 0 0
05/09/2016
51.54
 4,500 49.74 51.54 49.74 0 0 0
01/09/2016
49.74
 300 49.40 49.74 49.74 0 0 0
31/08/2016
49.40
 200 48.97 49.40 48.97 0 0 0
30/08/2016
48.97
 6 48.97 48.97 48.97 0 0 0
29/08/2016
48.97
 3,410 49.22 49.22 44.67 0 0 0
26/08/2016
49.22
 4,300 48.97 49.83 45.53 0 0 0
25/08/2016
48.97
 46,800 44.67 49.14 42.95 0 0 0
24/08/2016
44.67
 200 44.67 44.67 44.24 0 0 0
23/08/2016
44.67
 230 44.67 44.67 44.24 0 0 0
22/08/2016
44.67
 300 45.44 45.44 42.95 0 0 0
19/08/2016
45.44
 210 44.59 45.53 45.44 0 0 0
18/08/2016
44.59
 12,100 42.95 44.67 41.23 0 0 0
17/08/2016
42.95
 4,700 42.18 42.95 41.92 0 0 0
16/08/2016
42.18
 3,200 38.49 42.18 38.49 0 0 0
15/08/2016
38.49
 3,900 38.57 39.00 37.63 0 0 0
12/08/2016
38.57
 5,100 37.80 38.66 37.03 100 0 0.0
11/08/2016
37.80
 2,000 37.80 38.66 37.80 0 0 0
10/08/2016
37.80
 2,700 37.71 38.31 37.71 0 0 0
09/08/2016
37.71
 2,020 36.08 37.71 35.82 0 0 0
08/08/2016
36.08
 2,300 35.57 36.08 35.57 0 0 0
05/08/2016
35.57
 6,900 36.08 36.08 33.50 0 0 0
04/08/2016
36.08
 2,500 39.00 39.00 36.08 0 0 0
03/08/2016
39.00
 200 37.80 39.00 37.80 0 0 0
02/08/2016
37.80
 2,050 40.81 40.81 37.80 0 0 0
01/08/2016
40.81
 2,300 40.38 40.81 40.38 0 0 0
29/07/2016
40.38
 2,400 38.74 40.38 39.52 0 0 0
28/07/2016
38.74
 10,300 41.66 41.66 38.66 0 0 0
27/07/2016
41.66
 2,300 42.61 42.61 41.66 0 0 0
26/07/2016
42.61
 2,000 40.89 42.61 42.44 0 0 0
25/07/2016
40.89
 200 42.52 42.52 40.81 0 0 0
22/07/2016
42.52
 27,800 47.16 47.16 42.52 0 0 0
21/07/2016
47.16
 20,600 52.40 53.26 47.16 0 0 0
20/07/2016
52.40
 407 52.23 52.83 52.40 0 0 0
19/07/2016
52.23
 4,220 51.89 54.98 48.28 0 0 0
18/07/2016
51.89
 2,000 50.68 51.97 50.68 0 0 0
15/07/2016
50.68
 15,000 56.27 56.27 50.68 0 0 0
14/07/2016
56.27
 4,650 55.41 56.70 56.27 0 0 0
13/07/2016
55.41
 15,700 57.56 63.31 55.41 0 0 0
12/07/2016
57.56
 245 57.30 57.56 55.84 0 0 0
11/07/2016
57.30
 6,220 60.56 60.56 54.55 0 0 0
08/07/2016
60.56
 3,200 59.70 60.56 59.70 0 0 0
07/07/2016
59.70
 6,380 60.13 60.56 59.28 0 0 0
06/07/2016
60.13
 6,443 61.59 61.59 59.70 0 0 0
05/07/2016
61.59
 3,788 64.34 64.34 58.42 0 0 0
04/07/2016
64.34
 7,230 64.95 65.29 58.59 0 0 0
01/07/2016
64.95
 3,114 60.56 64.95 59.79 0 0 0
30/06/2016
60.56
 7,320 58.59 61.85 58.85 0 0 0
29/06/2016
58.59
 10,842 54.89 58.59 57.47 0 0 0
28/06/2016
54.89
 4,138 54.38 54.89 52.40 0 0 0
27/06/2016
54.38
 5,900 54.98 54.98 49.83 0 0 0
24/06/2016
54.98
 17,630 55.50 57.56 50.00 0 0 0
23/06/2016
55.50
 17,170 50.51 55.50 51.63 0 5,000 -0.3
22/06/2016
50.51
 18,644 45.96 50.51 45.44 0 0 0
21/06/2016
45.96
 4,220 46.30 46.30 44.84 0 0 0
20/06/2016
46.30
 7,200 43.98 46.30 44.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |