CTCP Đường Kon Tum (kts)

23
0.60
(2.68%)
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) 		-3.70 -14.18% 183,300 0 0
22.40
26.10
23
2 tháng
(2026-01-19) 		-12.30 -35.45% 276,900 0 0
22.40
34.90
23
3 tháng
(2025-12-18) 		-13.40 -37.43% 293,100 0 0
22.40
36.50
23
6 tháng
(2025-09-19) 		-20.50 -47.79% 324,900 0 0
22.40
42.90
23
12 tháng
(2025-03-24) 		-25.60 -53.33% 639,000 5,400 0.2
22.40
51
23
24 tháng
(2024-03-28) 		-23.79 -51.51% 1,195,023 4,800 0.2
22.40
51
23
36 tháng
(2023-04-03) 		8.51 61.24% 3,443,437 -1,200 -0.1
13.70
51
23
60 tháng
(2021-04-13) 		3.91 21.14% 6,907,979 -207,500 -4.3
11.59
51
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2013
10.86
 0 10.86 10.86 10.86 0 0 0
22/05/2013
10.86
 400 11.22 11.22 10.86 0 0 0
21/05/2013
11.22
 200 11.28 11.28 10.86 0 0 0
20/05/2013
11.28
 2,200 10.92 11.28 10.86 0 0 0
17/05/2013
10.92
 0 10.92 10.92 10.92 0 0 0
16/05/2013
10.92
 100 11.10 11.10 10.92 0 0 0
15/05/2013
11.10
 100 10.86 11.10 11.10 0 0 0
14/05/2013
10.86
 400 11.16 11.16 10.86 0 0 0
13/05/2013
11.16
 0 11.16 11.16 11.16 0 0 0
10/05/2013
11.16
 100 10.86 11.16 11.16 0 0 0
09/05/2013
10.86
 500 11.22 11.22 10.86 0 0 0
08/05/2013
11.22
 1,200 11.22 11.22 10.86 0 0 0
07/05/2013
11.22
 0 11.22 11.22 11.22 0 0 0
06/05/2013
11.22
 2,800 11.22 11.22 11.22 0 0 0
03/05/2013
11.22
 100 10.86 11.22 11.22 0 0 0
02/05/2013
10.86
 4,200 10.98 10.98 10.86 0 0 0
26/04/2013
10.98
 1,800 11.10 11.10 10.98 0 0 0
25/04/2013
11.10
 0 11.10 11.10 11.10 0 0 0
24/04/2013
11.10
 1,600 11.34 11.34 11.10 0 0 0
23/04/2013
11.34
 1,100 10.92 11.34 11.16 0 0 0
22/04/2013
10.92
 5,200 10.86 10.92 10.74 500 0 0.0
18/04/2013
10.86
 200 10.98 10.98 10.86 200 0 0.0
17/04/2013
10.98
 2,600 10.98 11.10 10.92 400 0 0.0
16/04/2013
10.98
 200 10.86 10.98 10.98 0 0 0
15/04/2013
10.86
 1,800 10.98 10.98 10.80 0 0 0
12/04/2013
10.98
 2,500 10.86 10.98 10.68 0 0 0
11/04/2013
10.86
 3,300 10.86 10.86 10.56 0 0 0
10/04/2013
10.86
 3,400 11.04 11.04 10.86 0 0 0
09/04/2013
11.04
 1,700 11.04 11.04 11.04 0 0 0
08/04/2013
11.04
 2,100 11.04 11.04 11.04 0 0 0
05/04/2013
11.04
 6,400 10.86 11.04 10.86 0 0 0
04/04/2013
10.86
 300 11.04 11.04 10.86 0 0 0
03/04/2013
11.04
 4,700 11.04 11.04 10.98 0 0 0
02/04/2013
11.04
 4,200 11.04 11.10 10.98 0 0 0
01/04/2013
11.04
 6,000 10.86 11.04 10.86 0 0 0
29/03/2013
10.86
 6,900 10.68 10.98 10.74 0 0 0
28/03/2013
10.68
 1,600 11.04 11.04 10.56 0 0 0
27/03/2013
11.04
 15,200 10.68 11.04 10.74 0 0 0
26/03/2013
10.68
 6,500 10.44 10.86 10.68 0 0 0
25/03/2013
10.44
 1,700 10.56 10.56 10.44 0 0 0
22/03/2013
10.56
 1,400 10.74 10.74 10.56 0 0 0
21/03/2013
10.74
 1,200 10.86 10.86 10.56 0 0 0
20/03/2013
10.86
 5,700 10.44 10.86 10.56 0 0 0
19/03/2013
10.44
 9,500 10.86 10.86 10.38 0 0 0
18/03/2013
10.86
 0 10.86 10.86 10.86 0 0 0
15/03/2013
10.86
 0 10.26 10.86 10.86 0 0 0
14/03/2013
10.26
 3,200 10.74 10.98 10.26 0 0 0
13/03/2013
10.74
 800 10.74 10.74 10.74 0 0 0
12/03/2013
10.74
 1,400 11.16 11.22 10.74 0 0 0
11/03/2013
11.16
 1,300 10.62 11.16 10.62 0 200 -0.0
08/03/2013
10.62
 400 10.56 10.62 10.62 0 0 0
07/03/2013
10.56
 1,600 10.44 10.62 10.56 0 0 0
06/03/2013
10.44
 3,200 10.38 10.62 10.38 0 3,000 -0.1
05/03/2013
10.38
 6,700 10.68 10.68 10.38 0 0 0
04/03/2013
10.68
 3,500 10.62 10.80 10.68 0 0 0
01/03/2013
10.62
 1,600 10.86 10.86 10.62 0 0 0
28/02/2013
10.86
 1,000 10.62 10.86 10.86 0 0 0
27/02/2013
10.62
 5,900 10.80 10.86 10.62 0 0 0
26/02/2013
10.80
 4,300 10.80 10.86 10.56 0 0 0
25/02/2013
10.80
 1,600 10.86 10.86 10.80 0 0 0
22/02/2013
10.86
 6,000 10.50 10.86 10.86 0 0 0
21/02/2013
10.50
 11,600 11.46 11.46 10.50 0 0 0
20/02/2013
11.46
 6,200 12.13 12.13 11.46 600 0 0.0
19/02/2013
12.13
 13,900 13.09 13.09 11.82 3,400 0 0.1
18/02/2013
13.09
 300 12.00 13.09 12.19 0 0 0
08/02/2013
12.00
 1,300 11.94 12.00 11.94 0 0 0
07/02/2013
11.94
 2,400 11.58 12.07 11.58 400 0 0.0
06/02/2013
11.58
 0 11.76 11.58 11.58 0 0 0
05/02/2013
11.76
 2,700 11.46 11.76 11.40 0 0 0
04/02/2013
11.46
 6,600 11.76 11.94 11.46 0 0 0
01/02/2013
11.76
 2,500 11.46 11.76 11.10 0 0 0
31/01/2013
11.46
 13,500 12.43 12.43 11.46 0 0 0
30/01/2013
12.43
 14,600 12.67 12.67 12.43 0 0 0
29/01/2013
12.67
 17,100 11.58 12.67 11.70 0 0 0
28/01/2013
11.58
 24,200 10.56 11.58 10.74 0 0 0
25/01/2013
10.56
 2,900 10.26 10.68 10.32 0 0 0
24/01/2013
10.26
 3,100 10.50 11.40 10.13 0 0 0
23/01/2013
10.50
 3,400 10.98 10.98 10.44 0 0 0
22/01/2013
10.98
 0 10.98 10.98 10.98 0 0 0
21/01/2013
10.98
 500 11.04 11.04 10.98 0 0 0
18/01/2013
11.04
 300 11.04 11.04 10.86 0 0 0
17/01/2013
11.04
 13,700 11.10 11.16 11.04 0 0 0
16/01/2013
11.10
 100 11.04 11.10 11.10 0 0 0
15/01/2013
11.04
 1,700 11.04 11.04 10.01 0 0 0
14/01/2013
11.04
 0 11.04 11.04 11.04 0 0 0
11/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/01/2013
11.04
 3,000 11.00 11.04 10.98 0 0 0
10/01/2013
11.00
 6,900 10.95 11.00 10.67 0 0 0
09/01/2013
10.95
 12,800 11.00 11.04 10.49 0 0 0
08/01/2013
11.00
 10,900 10.95 11.09 10.86 0 0 0
07/01/2013
10.95
 12,900 11.23 11.37 10.95 0 0 0
04/01/2013
11.23
 20,900 11.14 11.37 11.14 0 0 0
03/01/2013
11.14
 39,400 10.95 11.37 10.91 0 0 0
02/01/2013
10.95
 38,600 10.53 10.95 10.39 6,400 0 0.1
28/12/2012
10.53
 14,700 11.14 11.14 10.39 2,400 0 0.1
27/12/2012
11.14
 100 10.72 11.14 11.14 0 0 0
26/12/2012
10.72
 1,000 11.28 11.28 10.72 0 0 0
25/12/2012
11.28
 641,500 10.44 11.28 10.39 8,200 0 0.2
24/12/2012
10.44
 20,200 11.04 11.37 10.44 4,300 0 0.1
21/12/2012
11.04
 10,400 11.83 11.83 11.04 5,000 0 0.1
20/12/2012
11.83
 11,100 11.83 12.07 11.18 2,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |