CTCP Kim Khí KKC (kkc)

6.40
0.40
(6.67%)
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) 		-0.70 -10.45% 3,800 0 0
6
6.70
6.40
2 tháng
(2025-12-01) 		-0.70 -10.45% 5,300 800 0.0
6
6.80
6.40
3 tháng
(2025-10-30) 		-0.50 -7.69% 16,100 800 0.0
5.40
6.80
6.40
6 tháng
(2025-08-01) 		-0.70 -10.45% 30,600 -900 -0.0
5.40
8.50
6.40
12 tháng
(2025-02-03) 		-0.80 -11.76% 221,962 -6,700 -0.0
5.40
8.50
6.40
24 tháng
(2024-02-15) 		-0.30 -4.76% 771,693 -171,468 -1.0
4.40
8.50
6.40
36 tháng
(2023-02-13) 		-1.20 -16.67% 916,338 -205,778 -1.2
4.40
8.70
6.40
60 tháng
(2021-02-23) 		-2.93 -32.83% 11,443,445 -466,437 -6.6
4.40
31.58
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
9.62
 8,700 9.41 9.67 9.41 0 0 0
12/11/2014
9.41
 1,900 9.51 9.51 9.41 0 0 0
11/11/2014
9.51
 1,100 9.51 9.51 9.41 0 0 0
10/11/2014
9.51
 10,400 9.46 9.51 9.41 0 0 0
07/11/2014
9.46
 10,600 9.41 9.46 9.31 0 0 0
06/11/2014
9.41
 9,000 9.41 9.41 9.11 0 0 0
05/11/2014
9.41
 14,600 9.36 9.57 9.11 0 0 0
04/11/2014
9.36
 36,500 9.62 9.62 9.36 0 0 0
03/11/2014
9.62
 11,414 9.67 9.72 9.62 0 0 0
31/10/2014
9.67
 4,000 9.62 9.67 9.51 0 0 0
30/10/2014
9.62
 1,200 9.67 9.67 9.62 0 0 0
29/10/2014
9.67
 6,000 9.46 9.67 9.46 0 0 0
28/10/2014
9.46
 400 9.31 9.46 9.31 15,000 0 0.0
27/10/2014
9.31
 29,900 9.46 9.46 9.31 15,000 0 0.3
24/10/2014
9.46
 22,210 9.77 9.82 9.11 0 0 0
23/10/2014
9.77
 22,000 9.82 9.87 9.77 15,000 0 0.3
22/10/2014
9.82
 6,300 9.82 9.82 9.72 100 0 0.0
21/10/2014
9.82
 74,200 10.73 10.73 9.82 0 0 0
20/10/2014
10.73
 1,000 10.63 10.73 10.53 0 0 0
17/10/2014
10.63
 27,610 10.48 10.63 10.48 40,000 0 0.8
16/10/2014
10.48
 54,400 10.53 11.13 10.38 40,000 0 0.8
15/10/2014
10.53
 27,000 10.68 10.68 10.53 19,800 0 0.4
14/10/2014
10.68
 17,200 10.68 10.73 10.63 3,700 0 0.1
13/10/2014
10.68
 6,086 10.63 10.73 10.63 0 0 0
10/10/2014
10.63
 26,500 10.73 10.88 10.63 12,500 0 0.3
09/10/2014
10.73
 22,400 10.68 10.73 10.63 11,200 0 0.2
08/10/2014
10.68
 29,217 10.68 10.78 10.63 11,700 0 0.2
07/10/2014
10.68
 5,900 10.63 10.73 10.63 1,900 0 0.0
06/10/2014
10.63
 60,400 10.73 10.78 10.63 11,500 0 0.2
03/10/2014
10.73
 17,300 10.93 10.93 10.58 8,900 0 0.2
02/10/2014
10.93
 77,600 10.53 11.13 10.58 10,400 0 0.2
01/10/2014
10.53
 18,100 10.43 10.63 10.48 0 0 0
30/09/2014
10.43
 9,400 10.73 10.73 10.43 0 0 0
29/09/2014
10.73
 31,313 10.02 10.93 10.12 3,500 0 0.1
26/09/2014
10.02
 1,600 10.02 10.02 9.97 0 0 0
25/09/2014
10.02
 5,300 9.97 10.07 9.87 800 0 0.0
24/09/2014
9.97
 16,500 9.97 9.97 9.87 5,000 0 0.1
23/09/2014
9.97
 11,600 9.97 10.02 9.82 5,700 0 0.1
22/09/2014
9.97
 29,800 10.02 10.02 9.77 7,000 0 0.1
19/09/2014
10.02
 14,200 10.12 10.12 9.62 8,000 0 0.2
18/09/2014
10.12
 25,300 10.48 10.48 9.72 0 0 0
17/09/2014
10.48
 40,500 9.62 10.58 9.62 5,000 0 0.1
16/09/2014
9.62
 3,100 9.67 9.67 9.46 0 0 0
15/09/2014
9.67
 11,100 9.57 9.67 9.46 0 0 0
12/09/2014
9.57
 32,600 9.62 9.62 9.51 0 0 0
11/09/2014
9.62
 10,900 9.67 9.67 9.51 0 0 0
10/09/2014
9.67
 2,600 9.51 9.67 9.51 0 0 0
09/09/2014
9.51
 15,500 9.62 9.62 9.41 0 0 0
08/09/2014
9.62
 58,130 9.62 9.67 9.62 0 0 0
05/09/2014
9.62
 33,200 9.62 9.72 9.62 1,400 0 0.0
04/09/2014
9.62
 20,400 9.72 9.72 9.57 4,800 0 0.1
03/09/2014
9.72
 15,800 9.57 9.72 9.57 5,000 0 0.0
29/08/2014
9.57
 18,900 9.62 9.62 9.46 5,000 0 0.1
28/08/2014
9.62
 39,200 9.57 9.67 9.46 5,000 0 0.0
27/08/2014
9.57
 15,500 9.67 9.67 9.46 5,000 0 0.1
26/08/2014
9.67
 13,400 9.57 9.67 9.57 5,000 0 0.1
25/08/2014
9.57
 27,700 9.67 9.77 9.57 5,500 0 0.0
22/08/2014
9.67
 20,400 9.67 9.72 9.62 3,000 0 0.1
21/08/2014
9.67
 11,100 9.62 9.67 9.62 3,000 0 0.1
20/08/2014
9.62
 28,800 9.72 9.72 9.62 5,000 0 0.1
19/08/2014
9.72
 11,700 9.67 9.77 9.67 4,000 0 0.1
18/08/2014
9.67
 36,600 9.41 9.92 9.41 0 0 0
15/08/2014
9.41
 11,600 9.26 9.41 9.31 2,000 0 0.0
14/08/2014
9.26
 32,400 9.21 9.36 9.21 3,900 100 0.1
13/08/2014
9.21
 9,700 9.16 9.21 9.11 3,900 100 0.1
12/08/2014
9.16
 13,300 9.21 9.26 9.16 2,500 0 0.0
11/08/2014
9.21
 10,000 9.21 9.21 9.06 2,500 0 0.0
08/08/2014
9.21
 24,000 9.21 9.21 9.01 4,700 200 0.1
07/08/2014
9.21
 10,600 9.21 9.21 9.06 5,300 0 0.1
06/08/2014
9.21
 12,300 9.11 9.21 9.01 2,400 0 0.0
05/08/2014
9.11
 20,300 9.06 9.11 9.01 2,000 0 0.0
04/08/2014
9.06
 10,800 9.06 9.11 9.01 4,000 0 0.1
01/08/2014
9.06
 10,100 9.01 9.06 8.96 3,000 0 0.1
31/07/2014
9.01
 27,800 9.21 9.21 8.91 2,000 0 0.0
30/07/2014
9.21
 11,500 9.11 9.21 9.01 5,400 0 0.1
29/07/2014
9.11
 6,000 9.06 9.11 8.86 1,000 0 0.0
28/07/2014
9.06
 47,600 9.31 9.31 8.91 4,200 0 0.1
25/07/2014
9.31
 26,100 9.46 9.46 9.31 9,000 0 0.2
24/07/2014
9.46
 34,200 9.62 9.62 9.41 7,000 0 0.1
23/07/2014
9.62
 20,400 9.77 9.77 9.57 0 0 0
22/07/2014
9.77
 150,200 9.57 10.02 9.67 0 0 0
21/07/2014
9.57
 31,800 9.57 9.62 9.51 10,000 0 0.2
18/07/2014
9.57
 13,600 9.57 9.57 9.46 7,000 0 0.1
17/07/2014
9.57
 38,400 9.46 9.62 9.41 4,500 0 0.1
16/07/2014
9.46
 29,800 9.46 9.67 9.36 14,000 100 0.3
15/07/2014
9.46
 22,400 9.46 9.51 9.36 0 0 0
14/07/2014
9.46
 22,100 9.41 9.57 9.41 0 0 0
11/07/2014
9.41
 1,400 9.62 9.62 9.41 0 0 0
10/07/2014
9.62
 27,500 9.16 9.62 9.11 8,000 0 0.1
09/07/2014
9.16
 13,000 9.16 9.16 9.11 0 0 0
08/07/2014
9.16
 15,300 9.11 9.16 9.11 0 0 0
07/07/2014
9.11
 26,000 9.21 9.21 9.01 0 0 0
04/07/2014
9.21
 7,500 9.11 9.21 9.06 0 0 0
03/07/2014
9.11
 22,800 8.96 9.11 8.91 0 0 0
02/07/2014
8.96
 26,800 9.16 9.16 8.91 0 0 0
01/07/2014
9.16
 3,000 9.41 9.41 9.01 0 0 0
30/06/2014
9.41
 46,500 9.26 9.62 9.26 0 0 0
27/06/2014
9.26
 123,900 8.50 9.26 8.55 0 0 0
26/06/2014
8.50
 41,100 8.40 8.55 8.30 1,000 0 0.0
25/06/2014
8.40
 11,800 8.30 8.40 8.30 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |