CTCP Đường Kon Tum (kts)

18.80
-0.60
(-3.09%)
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
(2026-07-01) 		-1 -4.90% 164,500 -400 0
18.70
24
18.80
2 tháng
(2026-06-01) 		-1.40 -6.73% 196,000 -400 0
18.70
24
18.80
3 tháng
(2026-05-04) 		-2.40 -11.01% 226,300 -700 0
18.70
24
18.80
6 tháng
(2026-02-02) 		-7.79 -28.66% 502,300 -200 0
18.70
27.19
18.80
12 tháng
(2025-08-05) 		-22.47 -53.66% 637,900 -200 0
18.70
44.02
18.80
24 tháng
(2024-08-12) 		-20.33 -51.17% 1,142,614 4,900 0.2
18.70
49.89
18.80
36 tháng
(2023-08-16) 		-12.65 -39.47% 2,481,108 4,800 0.1
18.70
49.89
18.80
60 tháng
(2021-08-26) 		-0.09 -0.48% 6,470,810 -213,000 -4.4
11.34
49.89
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2012
17.07
 0 17.07 17.07 17.07 0 0 0
20/07/2012
17.07
 1,200 17.25 18.38 17.07 0 0 0
19/07/2012
17.25
 0 17.25 17.25 17.25 0 0 0
18/07/2012
17.25
 0 17.25 17.25 17.25 0 0 0
17/07/2012
17.25
 0 17.25 17.25 17.25 0 0 0
16/07/2012
17.25
 0 17.25 17.25 17.25 0 0 0
13/07/2012
17.25
 800 17.25 17.25 16.16 0 0 0
12/07/2012
17.25
 0 17.25 17.25 17.25 0 0 0
11/07/2012
17.25
 100 17.48 17.48 17.25 0 0 0
10/07/2012
17.48
 0 17.48 17.48 17.48 0 0 0
09/07/2012
17.48
 100 17.02 17.48 17.48 0 0 0
06/07/2012
17.02
 200 17.11 17.11 16.34 0 0 0
05/07/2012
17.11
 100 17.11 17.11 17.11 0 0 0
04/07/2012
17.11
 500 18.38 19.52 17.11 0 0 0
03/07/2012
18.38
 100 17.25 18.38 18.38 0 0 0
02/07/2012
17.25
 0 17.25 17.25 17.25 0 0 0
29/06/2012
17.25
 200 17.02 17.25 17.02 100 0 0.0
28/06/2012
17.02
 1,600 17.02 17.02 16.39 0 0 0
27/06/2012
17.02
 800 16.70 17.02 16.70 0 0 0
26/06/2012
16.70
 1,700 17.93 17.93 16.70 0 0 0
25/06/2012
17.93
 600 16.79 17.93 16.79 0 0 0
22/06/2012
16.79
 1,400 16.79 16.79 16.79 0 0 0
21/06/2012
16.79
 500 16.70 16.79 16.70 0 0 0
20/06/2012
16.70
 0 17.66 16.70 16.70 0 0 0
19/06/2012
17.66
 700 16.84 17.66 15.75 0 0 0
18/06/2012
16.84
 500 16.57 16.84 16.84 0 0 0
15/06/2012
16.57
 0 16.57 16.57 16.57 0 0 0
14/06/2012
16.57
 2,300 16.57 17.02 16.57 0 0 0
13/06/2012
16.57
 0 16.57 16.57 16.57 0 0 0
12/06/2012
16.57
 2,000 16.79 16.79 16.57 0 0 0
11/06/2012
16.79
 600 17.70 17.70 16.79 0 0 0
08/06/2012
17.70
 2,100 17.25 17.70 17.70 0 0 0
07/06/2012
17.25
 500 17.25 17.25 17.25 0 0 0
06/06/2012
17.25
 500 16.57 17.25 17.11 0 0 0
05/06/2012
16.57
 0 16.57 16.57 16.57 0 0 0
04/06/2012
16.57
 2,200 17.07 17.07 15.93 0 0 0
01/06/2012
17.07
 1,200 17.48 17.48 17.02 0 400 -0.0
31/05/2012
17.48
 3,200 18.16 18.16 17.48 0 0 0
30/05/2012
18.16
 0 18.16 18.16 18.16 0 0 0
29/05/2012: Cổ tức tiền mặt tỉ lệ: 30%
29/05/2012
18.16
 100 18.16 18.16 18.16 0 0 0
28/05/2012
18.16
 1,100 17.95 18.16 18.16 0 0 0
25/05/2012
17.95
 800 17.31 17.95 17.95 600 0 0.0
24/05/2012
17.31
 300 18.16 18.16 17.31 0 0 0
23/05/2012
18.16
 200 18.66 18.66 18.16 0 0 0
22/05/2012
18.66
 0 18.66 18.66 18.66 0 0 0
21/05/2012
18.66
 14,300 17.48 18.66 17.52 0 0 0
18/05/2012
17.48
 500 17.48 17.48 17.48 0 0 0
17/05/2012
17.48
 800 17.73 17.73 17.48 0 0 0
16/05/2012
17.73
 0 17.73 17.73 17.73 0 0 0
15/05/2012
17.73
 1,400 17.73 17.73 17.73 0 0 0
14/05/2012
17.73
 3,000 18.16 18.16 17.31 0 0 0
11/05/2012
18.16
 2,700 17.95 18.16 17.95 0 0 0
10/05/2012
17.95
 8,500 17.31 18.37 17.31 0 0 0
09/05/2012
17.31
 1,900 17.02 17.31 16.89 0 0 0
08/05/2012
17.02
 1,400 16.72 17.10 16.89 0 0 0
07/05/2012
16.72
 2,100 15.67 16.72 16.43 0 0 0
04/05/2012
15.67
 700 15.20 15.67 15.62 0 0 0
03/05/2012
15.20
 200 15.20 15.20 15.20 0 0 0
02/05/2012
15.20
 100 15.62 15.62 15.20 0 0 0
27/04/2012
15.62
 200 15.62 15.62 15.62 0 0 0
26/04/2012
15.62
 100 15.41 15.62 15.62 0 0 0
25/04/2012
15.41
 800 14.78 15.41 15.16 0 0 0
24/04/2012
14.78
 300 14.36 14.78 14.74 0 200 -0.0
23/04/2012
14.36
 0 14.36 14.36 14.36 0 0 0
20/04/2012
14.36
 1,600 14.95 14.95 14.36 0 0 0
19/04/2012
14.95
 500 14.40 14.95 14.36 0 0 0
18/04/2012
14.40
 3,900 15.16 15.16 14.40 0 0 0
17/04/2012
15.16
 0 15.16 15.16 15.16 0 0 0
16/04/2012
15.16
 100 15.12 15.16 15.16 0 0 0
13/04/2012
15.12
 1,900 14.57 15.20 13.64 0 0 0
12/04/2012
14.57
 0 14.57 14.57 14.57 0 0 0
11/04/2012
14.57
 100 14.57 14.57 14.57 0 0 0
10/04/2012
14.57
 500 14.53 14.57 14.57 0 0 0
09/04/2012
14.53
 100 13.93 14.53 14.53 0 0 0
06/04/2012
13.93
 0 13.93 13.93 13.93 0 0 0
05/04/2012
13.93
 0 13.93 13.93 13.93 0 0 0
04/04/2012
13.93
 400 13.72 13.93 13.93 0 0 0
03/04/2012
13.72
 700 13.68 13.72 13.72 0 0 0
30/03/2012
13.68
 200 14.65 14.65 13.68 200 0 0.0
29/03/2012
14.65
 1,000 14.27 14.65 13.55 0 0 0
28/03/2012
14.27
 0 14.27 14.27 14.27 0 0 0
27/03/2012
14.27
 200 15.33 15.45 14.27 0 0 0
26/03/2012
15.33
 500 14.74 15.58 14.78 0 0 0
23/03/2012
14.74
 100 13.93 14.74 14.74 0 0 0
22/03/2012
13.93
 200 13.93 13.93 13.93 0 0 0
21/03/2012
13.93
 1,200 13.51 13.93 13.93 0 0 0
20/03/2012
13.51
 2,500 13.55 13.55 13.09 0 0 0
19/03/2012
13.55
 500 13.55 13.55 13.55 0 0 0
16/03/2012
13.55
 100 12.88 13.55 13.55 0 0 0
15/03/2012
12.88
 0 12.88 12.88 12.88 0 0 0
14/03/2012
12.88
 1,100 12.84 12.88 12.88 0 0 0
13/03/2012
12.84
 0 13.30 12.84 12.84 0 0 0
12/03/2012
13.30
 600 13.30 13.30 12.75 0 0 0
09/03/2012
13.30
 3,300 14.15 14.15 13.22 0 0 0
08/03/2012
14.15
 2,500 15.20 15.20 14.15 0 0 0
07/03/2012
15.20
 0 15.20 15.20 15.20 0 0 0
06/03/2012
15.20
 2,100 15.92 16.00 14.61 0 0 0
05/03/2012
15.92
 1,600 15.16 15.92 15.58 0 0 0
02/03/2012
15.16
 1,000 14.65 15.20 15.12 0 0 0
01/03/2012
14.65
 0 14.65 14.65 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |