CTCP Đường Kon Tum (kts)

21.40
0.60
(2.88%)
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
(2026-04-01) 		-0.70 -3.17% 55,400 500 0
20.70
23.80
21.40
2 tháng
(2026-03-02) 		-3.93 -15.53% 230,700 500 0
20.70
25.33
21.40
3 tháng
(2026-02-02) 		-5.79 -21.30% 277,800 500 0
20.70
27.19
21.40
6 tháng
(2025-11-03) 		-18.22 -45.98% 361,900 500 0
20.70
39.62
21.40
12 tháng
(2025-05-06) 		-24.08 -52.95% 616,700 6,100 0.3
20.70
49.89
21.40
24 tháng
(2024-05-13) 		-19.67 -47.89% 1,127,770 5,600 0.2
20.70
49.89
21.40
36 tháng
(2023-05-17) 		-2.50 -10.45% 3,004,282 -1,600 -0.1
20.70
49.89
21.40
60 tháng
(2021-05-27) 		7.06 49.25% 6,768,940 -207,200 -4.3
11.34
49.89
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2014
12.09
 2,000 11.95 12.09 12.09 2,000 0 0.0
17/09/2014
11.95
 5,000 11.95 11.95 11.95 5,000 0 0.1
16/09/2014
11.95
 500 12.02 12.02 11.95 500 0 0.0
15/09/2014
12.02
 1,000 12.02 12.02 12.02 0 0 0
12/09/2014
12.02
 0 12.02 12.02 12.02 0 0 0
11/09/2014
12.02
 1,100 12.31 12.31 12.02 0 0 0
10/09/2014
12.31
 5,000 11.88 12.31 11.95 0 0 0
09/09/2014
11.88
 100 11.88 11.88 11.88 100 0 0.0
08/09/2014
11.88
 3,100 11.88 11.88 11.88 3,100 0 0.0
05/09/2014
11.88
 700 11.88 11.88 11.88 700 0 0.0
04/09/2014
11.88
 1,000 12.31 12.31 11.88 1,000 0 0.0
03/09/2014
12.31
 6,000 11.88 12.31 11.59 5,900 5,500 0.0
29/08/2014
11.88
 0 11.88 11.88 11.88 0 0 0
28/08/2014
11.88
 1,300 11.59 11.88 11.88 1,300 0 0.0
27/08/2014
11.59
 0 11.59 11.59 11.59 2,000 0 0.0
26/08/2014
11.59
 2,000 11.59 11.59 11.59 2,000 0 0.0
25/08/2014
11.59
 0 11.59 11.59 11.59 0 0 0
22/08/2014
11.59
 0 11.59 11.59 11.59 0 0 0
21/08/2014
11.59
 0 11.59 11.59 11.59 0 0 0
20/08/2014
11.59
 20 11.59 11.59 11.59 0 0 0
19/08/2014
11.59
 0 11.59 11.59 11.59 0 0 0
18/08/2014
11.59
 5,300 11.59 11.59 11.59 5,300 0 0.1
15/08/2014
11.59
 11,420 11.59 11.66 11.59 11,400 0 0.2
14/08/2014
11.59
 5,000 11.59 11.59 11.59 5,000 0 0.1
13/08/2014
11.59
 5,000 11.44 11.59 11.51 5,000 0 0.1
12/08/2014
11.44
 0 11.44 11.44 11.44 0 0 0
11/08/2014
11.44
 0 11.44 11.44 11.44 0 0 0
08/08/2014
11.44
 4,800 11.44 11.44 11.44 4,800 0 0.1
07/08/2014
11.44
 7,000 11.44 11.44 11.44 7,000 0 0.1
06/08/2014
11.44
 11 11.44 11.44 11.44 0 0 0
05/08/2014
11.44
 0 11.44 11.44 11.44 0 0 0
04/08/2014
11.44
 16,500 11.44 11.44 11.44 16,500 0 0.3
01/08/2014
11.44
 14,200 11.44 11.44 11.44 14,200 0 0.2
31/07/2014
11.44
 0 11.44 11.44 11.44 0 0 0
30/07/2014
11.44
 9,500 11.44 11.44 11.44 9,500 0 0.2
29/07/2014
11.44
 0 11.44 11.44 11.44 0 0 0
28/07/2014
11.44
 10,100 11.59 11.59 11.44 10,100 0 0.2
25/07/2014
11.59
 1,000 11.44 11.59 11.59 0 0 0
24/07/2014
11.44
 3,200 11.88 11.88 11.44 3,200 0 0.1
23/07/2014
11.88
 100 11.22 11.88 11.88 0 0 0
22/07/2014
11.22
 0 11.22 11.22 11.22 0 0 0
21/07/2014
11.22
 2,101 11.22 11.22 11.22 2,100 0 0.0
18/07/2014
11.22
 2,000 11.22 11.22 11.22 2,000 0 0.0
17/07/2014
11.22
 6,700 11.22 11.22 11.22 6,700 6,700 0
16/07/2014
11.22
 11,500 11.22 11.30 11.22 11,500 9,500 0.0
15/07/2014
11.22
 23,600 11.88 11.88 11.22 0 0 0
14/07/2014
11.88
 0 11.88 11.88 11.88 0 0 0
11/07/2014
11.88
 500 12.09 12.09 11.44 300 0 0.0
10/07/2014
12.09
 300 11.44 12.31 11.44 300 0 0.0
09/07/2014
11.44
 100 11.88 11.88 11.44 100 0 0.0
08/07/2014
11.88
 200 12.53 12.53 11.44 200 0 0.0
07/07/2014
12.53
 100 11.44 12.53 12.53 100 0 0.0
04/07/2014
11.44
 100 11.59 11.59 11.44 100 0 0.0
03/07/2014
11.59
 300 11.44 11.88 11.30 300 0 0.0
02/07/2014
11.44
 300 11.37 11.44 11.30 300 0 0.0
01/07/2014
11.37
 400 11.37 11.37 11.37 0 0 0
30/06/2014
11.37
 1,000 11.51 11.51 11.37 0 0 0
27/06/2014
11.51
 2,300 11.30 11.51 11.30 2,300 0 0.0
26/06/2014
11.30
 200 11.51 11.51 11.30 200 0 0.0
25/06/2014
11.51
 1,351 11.51 11.51 11.30 1,300 0 0.0
24/06/2014
11.51
 300 11.59 11.59 11.30 300 0 0.0
23/06/2014
11.59
 1,100 11.66 11.66 11.37 100 0 0.0
20/06/2014
11.66
 51 11.66 11.66 11.66 0 0 0
19/06/2014
11.66
 0 11.66 11.66 11.66 0 0 0
18/06/2014
11.66
 1,000 11.37 11.66 11.30 1,000 0 0.0
17/06/2014
11.37
 3,409 11.30 11.37 11.30 3,400 0 0.1
16/06/2014
11.30
 5,000 11.30 11.30 11.22 5,000 0 0.1
13/06/2014
11.30
 5,400 11.30 11.30 10.50 5,100 0 0.1
12/06/2014
11.30
 4,981 11.30 11.30 10.86 4,100 0 0.1
11/06/2014
11.30
 45 11.30 11.30 11.30 0 0 0
10/06/2014: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2014
11.30
 200 11.08 11.30 11.30 0 0 0
09/06/2014
11.08
 1,100 11.08 11.08 11.08 0 0 0
06/06/2014
11.08
 19 11.08 11.08 11.08 0 0 0
05/06/2014
11.08
 1,100 10.88 11.08 10.68 100 0 0.0
04/06/2014
10.88
 3,100 11.87 11.87 10.88 0 0 0
03/06/2014
11.87
 100 11.15 11.87 11.87 100 0 0.0
02/06/2014
11.15
 0 11.15 11.15 11.15 0 0 0
30/05/2014
11.15
 5,330 10.68 11.15 10.68 100 0 0.0
29/05/2014
10.68
 7,746 11.87 11.87 10.68 4,000 0 0.1
28/05/2014
11.87
 134 10.82 11.87 11.87 100 0 0.0
27/05/2014
10.82
 800 10.88 10.88 10.62 100 0 0.0
26/05/2014
10.88
 100 11.74 11.74 10.88 0 0 0
23/05/2014
11.74
 100 10.75 11.74 11.74 0 0 0
22/05/2014
10.75
 0 10.75 10.75 10.75 0 0 0
21/05/2014
10.75
 0 10.75 10.75 10.75 0 0 0
20/05/2014
10.75
 1,500 10.88 10.88 10.02 100 0 0.0
19/05/2014
10.88
 0 10.88 10.88 10.88 0 0 0
16/05/2014
10.88
 0 10.88 10.88 10.88 0 0 0
15/05/2014
10.88
 400 11.08 11.08 10.55 100 0 0.0
14/05/2014
11.08
 500 11.21 11.21 10.09 100 0 0.0
13/05/2014
11.21
 0 11.21 11.21 11.21 0 0 0
12/05/2014
11.21
 1,400 11.08 11.21 11.21 0 0 0
09/05/2014
11.08
 1,231 10.62 11.21 11.01 100 0 0.0
08/05/2014
10.62
 1,500 11.74 11.74 10.62 1,500 0 0.0
07/05/2014
11.74
 0 11.74 11.74 11.74 0 0 0
06/05/2014
11.74
 200 11.08 11.74 11.54 200 0 0.0
05/05/2014
11.08
 500 11.54 11.54 10.55 100 0 0.0
29/04/2014
11.54
 0 11.54 11.54 11.54 0 0 0
28/04/2014
11.54
 0 11.54 11.54 11.54 0 0 0
25/04/2014
11.54
 0 11.54 11.54 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |