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)
11/10/2013
4.53
 2,700 4.44 4.53 4.48 0 0 0
10/10/2013
4.44
 2,100 4.44 4.44 4.44 0 0 0
09/10/2013
4.44
 500 4.44 4.44 4.44 0 0 0
08/10/2013
4.44
 5,400 4.48 4.48 4.44 4,300 0 0.0
07/10/2013
4.48
 2,700 4.44 4.53 4.48 0 0 0
04/10/2013
4.44
 0 4.44 4.44 4.44 0 0 0
03/10/2013
4.44
 0 4.44 4.44 4.44 0 0 0
02/10/2013
4.44
 0 4.44 4.44 4.44 0 0 0
01/10/2013
4.44
 1,100 4.44 4.44 4.44 0 0 0
30/09/2013
4.44
 1,300 4.39 4.44 4.35 1,000 0 0.0
27/09/2013
4.39
 4,300 4.35 4.39 4.39 0 0 0
26/09/2013
4.35
 1,100 4.39 4.39 4.35 100 0 0.0
25/09/2013
4.39
 3,100 4.44 4.44 4.39 2,900 0 0.0
24/09/2013
4.44
 5,600 4.35 4.44 4.39 0 0 0
23/09/2013
4.35
 100 4.31 4.35 4.35 0 0 0
20/09/2013
4.31
 1,600 4.31 4.31 4.31 0 0 0
19/09/2013
4.31
 0 4.31 4.31 4.31 0 0 0
18/09/2013
4.31
 100 4.35 4.35 4.31 0 0 0
17/09/2013
4.35
 500 4.31 4.35 4.35 0 0 0
16/09/2013
4.31
 22,200 4.31 4.31 4.26 6,400 0 0.1
13/09/2013
4.31
 0 4.31 4.31 4.31 0 0 0
12/09/2013
4.31
 2,000 4.31 4.31 4.31 0 0 0
11/09/2013
4.31
 1,300 4.26 4.31 4.31 0 0 0
10/09/2013
4.26
 8,700 4.26 4.26 4.26 0 0 0
09/09/2013
4.26
 16,700 4.35 4.35 4.26 6,400 0 0.1
06/09/2013
4.35
 20,100 4.35 4.35 4.26 0 0 0
05/09/2013
4.35
 26,000 4.26 4.39 4.22 0 0 0
04/09/2013
4.26
 26,200 4.22 4.26 4.08 0 0 0
03/09/2013
4.22
 1,300 4.31 4.31 4.22 0 0 0
30/08/2013
4.31
 300 4.26 4.31 4.26 0 0 0
29/08/2013
4.26
 37,400 4.26 4.35 4.22 0 0 0
28/08/2013
4.26
 2,200 4.22 4.26 4.22 0 0 0
27/08/2013
4.22
 2,100 4.44 4.44 4.00 0 0 0
26/08/2013
4.44
 1,900 4.35 4.44 4.44 0 0 0
23/08/2013
4.35
 0 4.35 4.35 4.35 0 0 0
22/08/2013
4.35
 0 4.35 4.35 4.35 0 0 0
21/08/2013
4.35
 0 4.35 4.35 4.35 0 0 0
20/08/2013
4.35
 9,600 4.44 4.44 4.35 0 0 0
19/08/2013
4.44
 10,000 4.44 4.44 4.44 0 0 0
16/08/2013
4.44
 9,100 4.44 4.44 4.44 0 0 0
15/08/2013
4.44
 2,300 4.44 4.44 4.44 0 0 0
14/08/2013
4.44
 3,300 4.44 4.48 4.44 0 0 0
13/08/2013
4.44
 19,000 4.44 4.48 4.44 0 0 0
12/08/2013
4.44
 4,400 4.44 4.44 4.39 0 0 0
09/08/2013
4.44
 1,300 4.17 4.44 4.44 0 0 0
08/08/2013
4.17
 0 4.17 4.17 4.17 0 0 0
07/08/2013
4.17
 300 4.44 4.57 4.17 0 0 0
06/08/2013
4.44
 30,900 4.53 4.53 4.44 0 0 0
05/08/2013
4.53
 0 4.53 4.53 4.53 0 0 0
02/08/2013
4.53
 0 4.53 4.53 4.53 0 0 0
01/08/2013
4.53
 0 4.53 4.53 4.53 0 0 0
31/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
30/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
29/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
26/07/2013
4.53
 7,100 4.57 4.57 4.22 0 0 0
25/07/2013
4.57
 0 4.57 4.57 4.57 0 0 0
24/07/2013
4.57
 16,000 4.53 4.57 4.48 0 0 0
23/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
22/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
19/07/2013
4.53
 1,000 4.53 4.53 4.53 0 0 0
18/07/2013
4.53
 3,300 4.44 4.53 4.44 0 0 0
17/07/2013
4.44
 200 4.44 4.44 4.44 0 0 0
16/07/2013
4.44
 3,100 4.44 4.44 4.44 0 0 0
15/07/2013
4.44
 1,200 4.44 4.44 4.44 0 0 0
12/07/2013
4.44
 0 4.44 4.44 4.44 0 0 0
11/07/2013
4.44
 1,600 4.44 4.44 4.44 0 0 0
10/07/2013
4.44
 300 4.35 4.44 4.44 0 0 0
09/07/2013
4.35
 500 4.35 4.35 4.35 0 0 0
08/07/2013
4.35
 200 4.44 4.44 4.35 0 0 0
05/07/2013
4.44
 3,100 4.44 4.44 4.44 0 0 0
04/07/2013
4.44
 5,800 4.44 4.44 4.44 0 0 0
03/07/2013
4.44
 0 4.44 4.44 4.44 0 0 0
02/07/2013
4.44
 700 4.44 4.44 4.44 0 0 0
01/07/2013
4.44
 400 4.44 4.44 4.44 0 0 0
28/06/2013
4.44
 3,400 4.44 4.44 4.44 0 0 0
27/06/2013
4.44
 3,300 4.31 4.44 4.44 0 0 0
26/06/2013
4.31
 0 4.31 4.31 4.31 0 0 0
25/06/2013
4.31
 4,700 4.39 4.39 4.31 0 0 0
24/06/2013
4.39
 2,000 4.44 4.44 4.39 0 0 0
21/06/2013
4.44
 7,000 4.44 4.48 4.44 0 0 0
20/06/2013
4.44
 7,500 4.53 4.53 4.44 0 0 0
19/06/2013
4.53
 7,700 4.39 4.62 4.44 0 0 0
18/06/2013
4.39
 1,000 4.26 4.39 4.39 0 0 0
17/06/2013
4.26
 12,600 4.31 4.31 4.26 5,600 0 0.1
14/06/2013
4.31
 10,800 4.39 4.39 4.31 6,300 0 0.1
13/06/2013
4.39
 13,600 4.44 4.44 4.35 5,900 0 0.1
12/06/2013
4.44
 2,700 4.35 4.44 4.35 0 0 0
11/06/2013
4.35
 1,800 4.44 4.44 4.35 0 0 0
10/06/2013
4.44
 4,300 4.44 4.44 4.26 0 0 0
07/06/2013
4.44
 2,700 4.44 4.44 4.22 0 0 0
06/06/2013
4.44
 8,100 4.44 4.44 4.44 0 0 0
05/06/2013
4.44
 16,700 4.44 4.44 4.35 0 0 0
04/06/2013
4.44
 17,500 4.62 4.62 4.44 0 0 0
03/06/2013
4.62
 17,400 4.53 4.62 4.48 0 0 0
31/05/2013
4.53
 29,100 4.31 4.62 4.31 0 0 0
30/05/2013
4.31
 26,100 4.22 4.31 4.17 0 0 0
29/05/2013
4.22
 7,300 4.26 4.26 4.17 0 0 0
28/05/2013
4.26
 3,300 4.26 4.26 4.17 0 0 0
27/05/2013
4.26
 88,500 4.22 4.26 4.17 0 0 0
24/05/2013
4.22
 5,700 4.17 4.22 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |