CTCP Công nghiệp Tung Kuang (tku)

14
0.70
(5.26%)
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
(2025-11-05) 		-0.10 -0.75% 26,100 -200 -0.0
13.10
14.60
14
2 tháng
(2025-10-06) 		-0.20 -1.48% 50,900 -100 -0.0
13.10
15.40
14
3 tháng
(2025-09-08) 		-0.07 -0.52% 80,800 -5,100 -0.1
12.50
15.40
14
6 tháng
(2025-06-09) 		-1.80 -11.93% 172,500 -6,600 -0.1
12.02
15.40
14
12 tháng
(2024-12-10) 		-0.94 -6.57% 219,695 -7,613 -0.1
12.02
17.41
14
24 tháng
(2023-12-18) 		3.30 32.96% 421,609 86,986 1.2
10
17.41
14
36 tháng
(2022-12-21) 		2.97 28.77% 605,969 150,852 1.9
9.33
17.41
14
60 tháng
(2020-12-31) 		6.61 98.75% 3,911,469 244,905 4.4
6.69
28.83
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2009
3.90
 10,900 4.18 4.18 3.90 0 0 0
25/11/2009
4.18
 38,700 4.44 4.44 4.18 0 0 0
24/11/2009
4.44
 13,800 4.44 4.62 4.44 0 1,000 0
23/11/2009
4.44
 26,700 4.74 4.74 4.34 0 0 0
20/11/2009
4.74
 38,000 4.87 4.87 4.60 0 0 0
19/11/2009
4.87
 30,200 5.04 5.08 4.71 0 0 0
18/11/2009
5.04
 26,700 5.27 5.43 4.94 0 0 0
17/11/2009
5.27
 128,300 5.01 5.36 5.06 0 1,000 0
16/11/2009
5.01
 1,900 5.20 5.20 5.01 0 0 0
13/11/2009
5.20
 103,100 5.04 5.20 4.69 0 0 0
12/11/2009
5.04
 5,400 5.41 5.41 5.04 0 0 0
11/11/2009
5.41
 300 5.80 5.80 5.41 0 0 0
10/11/2009
5.80
 1,100 6.21 6.21 5.80 0 0 0
09/11/2009
6.21
 4,600 6.49 6.49 6.21 0 0 0
06/11/2009
6.49
 13,900 6.70 7.05 6.49 0 0 0
05/11/2009
6.70
 170,900 6.72 7.19 6.26 0 28,000 0
04/11/2009
6.72
 22,300 6.28 6.72 6.72 0 1,000 0
03/11/2009
6.28
 43,400 5.89 6.28 6.28 0 1,000 0
02/11/2009
5.89
 145,100 5.52 5.89 5.78 0 3,000 0
30/10/2009
5.52
 36,800 5.31 5.52 5.52 0 0 0
29/10/2009
5.31
 176,300 4.97 5.31 4.62 0 0 0
28/10/2009
4.97
 27,100 4.64 4.97 4.97 0 0 0
27/10/2009
4.64
 122,900 4.34 4.64 4.64 0 0 0
26/10/2009
4.34
 11,600 4.07 4.34 4.34 0 0 0
23/10/2009
4.07
 118,100 3.81 4.07 4.07 0 0 0
22/10/2009
3.81
 7,300 3.65 3.81 3.81 0 0 0
21/10/2009
3.65
 57,200 3.42 3.65 3.42 0 0 0
20/10/2009
3.42
 10,800 3.35 3.42 3.28 0 0 0
19/10/2009
3.35
 44,800 3.17 3.35 3.12 0 0 0
16/10/2009
3.17
 8,800 3.14 3.28 3.12 0 0 0
15/10/2009
3.14
 28,600 3.10 3.21 3.05 0 0 0
14/10/2009
3.10
 5,600 2.96 3.10 2.96 0 0 0
13/10/2009
2.96
 6,400 3.12 3.17 2.96 0 0 0
12/10/2009
3.12
 19,000 2.89 3.12 2.91 0 0 0
09/10/2009
2.89
 16,300 3.03 3.17 2.89 0 0 0
08/10/2009
3.03
 1,700 3.07 3.12 3.03 0 0 0
07/10/2009
3.07
 12,400 2.91 3.10 2.96 0 0 0
06/10/2009
2.91
 7,700 2.86 2.93 2.86 0 0 0
05/10/2009
2.86
 5,600 2.80 2.86 2.70 0 0 0
02/10/2009
2.80
 5,100 3.00 3.00 2.80 0 0 0
01/10/2009
3.00
 6,300 3.21 3.21 2.96 0 0 0
30/09/2009
3.21
 10,500 3.12 3.21 2.91 0 0 0
29/09/2009
3.12
 8,300 3.07 3.12 2.96 0 0 0
28/09/2009
3.07
 12,600 3.12 3.17 3.07 0 0 0
25/09/2009
3.12
 9,400 3.00 3.12 2.96 0 0 0
24/09/2009
3.00
 9,500 3.07 3.19 2.96 0 0 0
23/09/2009
3.07
 12,200 3.26 3.26 3.07 0 0 0
22/09/2009
3.26
 8,500 3.40 3.44 3.23 0 0 0
21/09/2009
3.40
 15,700 3.28 3.47 3.26 0 0 0
18/09/2009
3.28
 32,600 3.23 3.44 3.21 0 0 0
17/09/2009
3.23
 43,000 3.40 3.63 3.17 0 0 0
16/09/2009
3.40
 40,000 3.19 3.40 3.40 0 1,000 0
15/09/2009
3.19
 25,400 2.98 3.19 3.19 0 0 0
14/09/2009
2.98
 39,800 2.84 2.98 2.98 0 1,000 0
11/09/2009
2.84
 27,500 2.73 2.84 2.66 0 0 0
10/09/2009
2.73
 15,900 2.59 2.73 2.59 0 0 0
09/09/2009
2.59
 3,500 2.68 2.68 2.59 0 0 0
08/09/2009
2.68
 5,100 2.66 2.68 2.54 0 0 0
07/09/2009
2.66
 6,600 2.68 2.68 2.54 0 0 0
04/09/2009
2.68
 3,700 2.66 2.73 2.54 0 0 0
03/09/2009
2.66
 1,400 2.73 2.73 2.66 0 0 0
01/09/2009
2.73
 5,900 2.82 2.82 2.70 0 0 0
31/08/2009
2.82
 19,200 2.73 2.86 2.70 0 0 0
28/08/2009
2.73
 10,700 2.66 2.73 2.66 0 0 0
27/08/2009
2.66
 2,000 2.66 2.73 2.66 0 0 0
26/08/2009
2.66
 4,400 2.73 2.73 2.50 0 0 0
25/08/2009
2.73
 4,200 2.70 2.77 2.54 0 0 0
24/08/2009
2.70
 5,100 2.68 2.70 2.70 0 0 0
21/08/2009
2.68
 10,800 2.66 2.75 2.68 0 0 0
20/08/2009
2.66
 4,100 2.50 2.70 2.66 0 0 0
19/08/2009
2.50
 7,500 2.56 2.59 2.50 0 0 0
18/08/2009
2.56
 2,700 2.61 2.61 2.56 0 0 0
17/08/2009
2.61
 2,300 2.54 2.66 2.54 0 0 0
14/08/2009
2.54
 11,200 2.54 2.61 2.52 0 0 0
13/08/2009
2.54
 4,300 2.50 2.54 2.50 0 0 0
12/08/2009
2.50
 2,800 2.54 2.54 2.50 0 0 0
11/08/2009
2.54
 5,400 2.54 2.54 2.50 0 0 0
10/08/2009
2.54
 6,300 2.50 2.54 2.43 0 0 0
07/08/2009
2.50
 1,500 2.50 2.50 2.38 0 0 0
06/08/2009
2.50
 1,700 2.52 2.54 2.50 0 0 0
05/08/2009
2.52
 2,600 2.40 2.54 2.52 0 0 0
04/08/2009
2.40
 1,900 2.54 2.54 2.40 0 0 0
03/08/2009
2.54
 5,300 2.43 2.59 2.26 0 0 0
31/07/2009
2.43
 5,200 2.36 2.45 2.43 0 0 0
30/07/2009
2.36
 2,200 2.26 2.36 2.29 0 0 0
29/07/2009
2.26
 3,100 2.43 2.43 2.26 0 0 0
28/07/2009
2.43
 1,200 2.43 2.43 2.43 0 0 0
27/07/2009
2.43
 4,900 2.40 2.52 2.43 0 0 0
24/07/2009
2.40
 2,100 2.29 2.40 2.26 0 0 0
23/07/2009
2.29
 1,500 2.15 2.29 2.01 0 0 0
22/07/2009
2.15
 2,400 2.29 2.29 2.15 0 0 0
21/07/2009
2.29
 1,500 2.13 2.29 2.08 0 0 0
20/07/2009
2.13
 2,000 2.22 2.22 2.13 0 0 0
17/07/2009
2.22
 1,000 2.47 2.47 2.22 0 0 0
16/07/2009
2.47
 2,100 2.36 2.47 2.24 0 0 0
15/07/2009
2.36
 400 2.50 2.50 2.36 0 0 0
14/07/2009
2.50
 8,400 2.33 2.50 2.31 0 0 0
13/07/2009
2.33
 3,000 2.47 2.47 2.33 0 0 0
10/07/2009
2.47
 1,500 2.59 2.59 2.47 0 0 0
09/07/2009
2.59
 0 2.59 2.59 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |