CTCP Kim Khí KKC (kkc)

6.50
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
(2026-02-23) 		-0.70 -9.59% 10,800 0 0
6.10
7.50
6.50
2 tháng
(2026-01-19) 		0.50 8.20% 16,200 0 0
6
7.50
6.50
3 tháng
(2025-12-18) 		-0.10 -1.49% 20,000 0 0
6
7.50
6.50
6 tháng
(2025-09-19) 		-1.40 -17.50% 37,800 100 0.0
5.40
8.50
6.50
12 tháng
(2025-03-24) 		0.10 1.54% 218,400 -6,700 -0.0
5.40
8.50
6.50
24 tháng
(2024-03-28) 		0.90 15.79% 489,689 -8,351 -0.0
4.40
8.50
6.50
36 tháng
(2023-04-03) 		2.10 46.67% 904,050 -205,378 -1.2
4.40
8.70
6.50
60 tháng
(2021-04-13) 		-6.64 -50.15% 8,611,585 -422,437 -5.9
4.40
31.58
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2014
8.30
 7,200 8.30 8.30 8.15 4,000 2,700 0.0
23/06/2014
8.30
 1,300 8.20 8.35 8.15 0 0 0
20/06/2014
8.20
 6,200 8.15 8.25 8.15 0 0 0
19/06/2014
8.15
 17,000 8.25 8.25 8.10 0 0 0
18/06/2014
8.25
 4,902 8.25 8.30 8.25 0 0 0
17/06/2014
8.25
 2,700 8.15 8.25 8.20 0 0 0
16/06/2014
8.15
 3,700 8.25 8.25 8.15 0 0 0
13/06/2014
8.25
 2,000 8.20 8.25 8.20 0 0 0
12/06/2014
8.20
 10,100 8.20 8.20 8.10 0 0 0
11/06/2014
8.20
 12,300 8.15 8.20 8.10 0 0 0
10/06/2014
8.15
 17,200 8.15 8.15 8.10 0 0 0
09/06/2014
8.15
 26,508 8.15 8.20 8.15 0 20,000 -0.3
06/06/2014
8.15
 27,000 8.10 8.15 7.90 0 0 0
05/06/2014
8.10
 1,500 8.05 8.10 8.10 0 0 0
04/06/2014
8.05
 12,500 8.15 8.15 8.05 0 0 0
03/06/2014
8.15
 20,500 7.90 8.15 8.00 0 0 0
02/06/2014
7.90
 21,000 8.10 8.10 7.84 0 0 0
30/05/2014
8.10
 4,400 8.10 8.15 7.95 0 2,000 -0.0
29/05/2014
8.10
 9,700 8.10 8.20 7.84 0 0 0
28/05/2014
8.10
 6,200 7.95 8.10 8.00 0 0 0
27/05/2014
7.95
 5,300 7.90 7.95 7.84 0 0 0
26/05/2014
7.90
 15,400 7.90 7.90 7.59 2,100 0 0.0
23/05/2014
7.90
 3,100 7.90 7.95 7.79 0 0 0
22/05/2014
7.90
 4,900 7.95 8.10 7.90 0 0 0
21/05/2014
7.95
 5,600 7.79 8.00 7.79 0 0 0
20/05/2014
7.79
 16,700 7.64 7.79 7.59 10,000 0 0.2
19/05/2014
7.64
 13,500 7.54 7.64 7.39 0 0 0
16/05/2014
7.54
 1,800 7.54 7.59 7.54 0 0 0
15/05/2014
7.54
 32,600 7.34 7.54 7.19 0 0 0
14/05/2014
7.34
 55,100 7.19 7.59 7.19 0 38,100 -0.5
13/05/2014
7.19
 24,800 7.39 7.39 7.19 0 14,800 -0.2
12/05/2014
7.39
 26,800 8.10 8.10 7.34 0 0 0
09/05/2014
8.10
 18,400 8.10 8.10 8.00 0 0 0
08/05/2014
8.10
 22,700 8.30 8.30 7.59 0 0 0
07/05/2014
8.30
 9,307 8.30 8.30 8.10 0 0 0
06/05/2014
8.30
 32,600 8.30 8.30 8.10 0 0 0
05/05/2014
8.30
 14,111 8.40 8.40 8.20 0 0 0
29/04/2014
8.40
 21,800 8.25 8.40 8.25 0 0 0
28/04/2014
8.25
 15,200 8.35 8.35 8.20 0 0 0
25/04/2014
8.35
 62,000 8.50 8.50 8.25 0 0 0
24/04/2014
8.50
 26,030 8.50 8.50 8.35 0 0 0
23/04/2014
8.50
 78,011 8.15 8.65 8.20 0 0 0
22/04/2014
8.15
 147,800 7.44 8.15 7.59 0 0 0
21/04/2014
7.44
 36,500 7.44 7.44 7.34 0 0 0
18/04/2014
7.44
 34,000 7.54 7.54 7.34 0 0 0
17/04/2014
7.54
 7,700 7.39 7.54 7.34 0 0 0
16/04/2014
7.39
 51,400 7.49 7.49 7.39 0 0 0
15/04/2014
7.49
 50,300 7.49 7.49 7.44 0 0 0
14/04/2014
7.49
 1,500 7.54 7.59 7.49 0 0 0
11/04/2014
7.54
 13,800 7.59 7.59 7.49 0 0 0
10/04/2014
7.59
 2,400 7.49 7.59 7.44 100 0 0.0
08/04/2014
7.49
 47,227 7.54 7.54 7.44 0 0 0
07/04/2014
7.54
 5,700 7.59 7.59 7.49 0 0 0
04/04/2014
7.59
 38,400 7.39 7.64 7.54 100 0 0.0
03/04/2014
7.39
 2,000 7.44 7.44 7.39 0 0 0
02/04/2014
7.44
 13,800 7.44 7.44 7.09 0 0 0
01/04/2014
7.44
 11,300 7.54 7.54 7.44 0 0 0
31/03/2014
7.54
 15,100 7.49 7.54 7.49 4,900 0 0.1
28/03/2014
7.49
 23,400 7.44 7.54 7.44 0 0 0
27/03/2014
7.44
 10,200 7.44 7.44 7.39 0 2,700 -0.0
26/03/2014
7.44
 32,600 7.44 7.49 7.44 13,000 0 0.2
25/03/2014
7.44
 101,170 7.64 7.64 7.44 0 1,000 -0.0
24/03/2014
7.64
 36,900 7.59 7.79 7.59 0 0 0
21/03/2014
7.59
 24,000 7.64 7.69 7.59 0 0 0
20/03/2014
7.64
 21,100 7.64 7.84 7.64 10,000 0 0.2
19/03/2014
7.64
 42,000 7.59 7.69 7.59 25,000 0 0.4
18/03/2014
7.59
 22,600 7.59 7.64 7.54 0 0 0
17/03/2014
7.59
 10,700 7.54 7.59 7.49 0 0 0
14/03/2014
7.54
 17,000 7.64 7.64 7.54 0 100 -0.0
13/03/2014
7.64
 25,800 7.59 7.69 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |