CTCP Đường Kon Tum (kts)

30.30
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
(2025-12-29) 		-4.40 -12.50% 48,000 0 0
30.30
36.50
30.30
2 tháng
(2025-11-28) 		-6.70 -17.87% 58,800 0 0
30.30
38
30.30
3 tháng
(2025-10-29) 		-10.40 -25.24% 73,200 0 0
30.30
41.20
30.30
6 tháng
(2025-07-31) 		-14.60 -32.16% 133,600 500 0.0
30.30
45.40
30.30
12 tháng
(2025-02-03) 		-14.22 -31.58% 450,101 5,400 0.2
30.30
51
30.30
24 tháng
(2024-02-07) 		-10.89 -26.12% 1,060,223 4,700 0.2
30.30
51
30.30
36 tháng
(2023-02-13) 		14.99 94.84% 3,249,052 -1,200 -0.1
13.60
51
30.30
60 tháng
(2021-02-22) 		14.61 90.22% 7,257,467 -468,290 -9.4
11.59
51
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/12/2012
11.83
 2,900 12.53 12.53 11.83 2,400 0 0.1
18/12/2012
12.53
 300 12.99 12.99 12.53 0 0 0
17/12/2012
12.99
 4,800 13.04 13.41 12.16 100 0 0.0
14/12/2012
13.04
 0 13.50 13.04 13.04 0 0 0
13/12/2012
13.50
 200 13.36 13.50 12.53 0 0 0
12/12/2012
13.36
 2,600 12.71 13.36 11.97 2,300 0 0.1
11/12/2012
12.71
 3,100 13.64 13.64 12.71 2,200 0 0.1
10/12/2012
13.64
 1,800 13.27 13.64 12.71 0 0 0
07/12/2012
13.27
 0 13.27 13.27 13.27 0 0 0
06/12/2012
13.27
 0 13.55 13.27 13.27 0 0 0
05/12/2012
13.55
 300 12.67 13.55 12.99 0 0 0
04/12/2012
12.67
 600 12.99 13.87 12.67 500 0 0.0
03/12/2012
12.99
 0 12.99 12.99 12.99 0 0 0
30/11/2012
12.99
 0 12.30 12.99 12.99 0 0 0
29/11/2012
12.30
 300 12.85 13.64 12.30 0 0 0
28/11/2012
12.85
 1,000 12.85 13.55 12.07 600 0 0.0
27/11/2012
12.85
 2,700 13.69 13.74 12.85 2,100 0 0.1
26/11/2012
13.69
 0 13.69 13.69 13.69 0 0 0
23/11/2012
13.69
 1,100 14.66 14.66 13.69 0 0 0
22/11/2012
14.66
 2,000 14.71 14.71 14.66 2,000 0 0.1
21/11/2012
14.71
 2,000 15.50 15.50 14.71 1,900 0 0.1
20/11/2012
15.50
 0 15.50 15.50 15.50 0 0 0
19/11/2012
15.50
 100 16.66 16.66 15.50 100 0 0.0
16/11/2012
16.66
 200 17.87 19.07 16.66 100 0 0.0
15/11/2012
17.87
 200 16.71 17.87 15.55 100 0 0.0
14/11/2012
16.71
 200 16.80 16.80 15.64 100 0 0.0
13/11/2012
16.80
 2,300 15.73 16.80 15.08 0 0 0
12/11/2012
15.73
 2,500 14.71 15.73 14.39 0 0 0
09/11/2012
14.71
 500 15.78 15.78 14.71 100 0 0.0
08/11/2012
15.78
 500 16.94 16.94 15.78 100 0 0.0
07/11/2012
16.94
 100 16.15 16.94 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |