CTCP Công nghiệp Tung Kuang (tku)

12.40
0.60
(5.08%)
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
(2026-04-01) 		-2.30 -15.65% 116,500 -28,770 0
10.80
16.40
12.40
2 tháng
(2026-03-02) 		-1.40 -10.14% 123,100 -28,670 0.0
10.80
16.40
12.40
3 tháng
(2026-02-02) 		-1.70 -12.06% 128,800 -29,770 -0.0
10.80
16.40
12.40
6 tháng
(2025-11-03) 		-2.30 -15.65% 187,600 -33,970 -0.1
10.80
16.40
12.40
12 tháng
(2025-05-06) 		-2.12 -14.62% 354,000 -40,470 -0.2
10.80
16.40
12.40
24 tháng
(2024-05-13) 		-2.99 -19.42% 481,515 -10,283 0.3
10.80
17.41
12.40
36 tháng
(2023-05-17) 		2.41 24.09% 717,995 114,164 1.8
9.33
17.41
12.40
60 tháng
(2021-05-27) 		-0.76 -5.74% 3,849,077 211,075 4.3
9.24
28.83
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
2.40
 4,500 2.56 2.56 2.40 0 0 0
01/07/2009
2.56
 1,300 2.75 2.75 2.56 0 0 0
30/06/2009
2.75
 100 2.59 2.75 2.75 0 0 0
29/06/2009
2.59
 5,500 2.77 2.77 2.59 0 0 0
26/06/2009
2.77
 100 2.66 2.77 2.77 0 0 0
25/06/2009
2.66
 1,700 2.59 2.75 2.66 0 0 0
24/06/2009
2.59
 800 2.40 2.59 2.59 0 0 0
23/06/2009
2.40
 9,500 2.56 2.56 2.40 0 0 0
22/06/2009
2.56
 8,700 2.77 2.77 2.56 0 2,000 0
19/06/2009
2.77
 4,400 2.86 2.86 2.68 0 0 0
18/06/2009
2.86
 9,500 2.96 2.96 2.82 0 0 0
17/06/2009
2.96
 5,500 2.91 2.96 2.73 0 0 0
16/06/2009
2.91
 9,900 3.05 3.05 2.91 0 0 0
15/06/2009
3.05
 6,000 3.19 3.37 2.98 0 0 0
12/06/2009
3.19
 56,300 2.89 3.19 3.12 0 0 0
11/06/2009
2.89
 11,200 3.00 3.26 2.84 0 0 0
10/06/2009
3.00
 7,300 3.14 3.42 3.00 0 0 0
09/06/2009
3.14
 19,900 3.14 3.35 3.12 0 0 0
08/06/2009
3.14
 5,700 2.96 3.14 3.14 0 0 0
05/06/2009
2.96
 41,400 2.80 2.96 2.93 0 0 0
04/06/2009
2.80
 22,400 2.77 2.80 2.66 0 0 0
03/06/2009
2.77
 18,600 2.70 2.77 2.47 0 0 0
02/06/2009
2.70
 15,600 2.66 2.75 2.43 0 0 0
01/06/2009
2.66
 7,200 2.52 2.66 2.45 0 0 0
29/05/2009
2.52
 8,100 2.56 2.56 2.45 0 0 0
28/05/2009
2.56
 12,700 2.70 2.70 2.56 0 0 0
27/05/2009
2.70
 11,400 2.77 2.84 2.70 0 0 0
26/05/2009
2.77
 17,500 2.84 2.96 2.77 0 0 0
25/05/2009
2.84
 30,600 2.68 2.84 2.59 0 0 0
22/05/2009
2.68
 20,500 2.59 2.75 2.61 0 0 0
21/05/2009
2.59
 59,100 2.43 2.59 2.26 0 0 0
20/05/2009
2.43
 5,100 2.43 2.43 2.40 0 0 0
19/05/2009
2.43
 14,200 2.29 2.43 2.19 0 0 0
18/05/2009
2.29
 17,800 2.17 2.31 2.19 0 0 0
15/05/2009
2.17
 37,100 2.01 2.17 2.10 0 0 0
14/05/2009
2.01
 4,200 2.03 2.03 2.01 0 0 0
13/05/2009
2.03
 1,000 2.08 2.08 2.03 0 0 0
12/05/2009
2.08
 4,600 1.99 2.08 1.96 0 0 0
11/05/2009
1.99
 4,600 2.08 2.08 1.96 0 0 0
08/05/2009
2.08
 10,600 2.17 2.19 2.08 0 0 0
07/05/2009
2.17
 3,900 2.19 2.29 2.15 0 0 0
06/05/2009
2.19
 1,200 2.26 2.26 2.15 0 0 0
05/05/2009
2.26
 7,300 2.19 2.33 2.19 0 0 0
04/05/2009
2.19
 200 2.08 2.19 2.19 0 0 0
29/04/2009
2.08
 9,500 2.01 2.08 1.96 0 0 0
28/04/2009
2.01
 1,000 1.92 2.01 1.92 0 0 0
27/04/2009
1.92
 6,200 2.06 2.06 1.92 0 0 0
24/04/2009
2.06
 600 2.19 2.19 2.06 0 0 0
23/04/2009
2.19
 100 2.13 2.19 2.19 0 0 0
22/04/2009
2.13
 1,500 1.99 2.13 2.13 0 0 0
21/04/2009
1.99
 4,100 2.17 2.17 1.99 0 0 0
20/04/2009
2.17
 14,000 2.19 2.19 2.10 0 0 0
17/04/2009
2.19
 10,400 2.24 2.24 2.17 0 0 0
16/04/2009
2.24
 9,500 2.31 2.31 2.24 0 0 0
15/04/2009
2.31
 9,100 2.33 2.33 2.15 0 0 0
14/04/2009
2.33
 12,000 2.29 2.40 2.26 0 0 0
13/04/2009
2.29
 9,400 2.17 2.29 2.19 0 0 0
10/04/2009
2.17
 16,000 2.01 2.17 2.13 0 0 0
09/04/2009
2.01
 1,600 2.08 2.17 2.01 0 0 0
08/04/2009
2.08
 4,900 2.17 2.17 2.08 0 0 0
07/04/2009
2.17
 9,500 2.17 2.19 2.06 0 0 0
03/04/2009
2.17
 5,900 2.13 2.19 2.17 0 0 0
02/04/2009
2.13
 4,700 2.06 2.19 2.13 0 0 0
01/04/2009
2.06
 2,400 2.13 2.13 2.06 0 0 0
31/03/2009
2.13
 11,100 2.01 2.13 1.99 0 0 0
30/03/2009
2.01
 200 2.08 2.08 1.96 0 0 0
27/03/2009
2.08
 10,900 2.06 2.10 2.08 0 0 0
26/03/2009
2.06
 5,200 1.99 2.06 2.03 0 0 0
25/03/2009
1.99
 12,800 1.85 1.99 1.85 0 0 0
24/03/2009
1.85
 12,600 1.76 1.87 1.78 0 0 0
23/03/2009
1.76
 500 1.73 1.76 1.73 0 0 0
20/03/2009
1.73
 7,000 1.78 1.78 1.73 0 0 0
19/03/2009
1.78
 13,500 1.78 1.87 1.78 0 0 0
18/03/2009
1.78
 8,200 1.69 1.78 1.76 0 0 0
17/03/2009
1.69
 7,700 1.64 1.71 1.69 0 0 0
16/03/2009
1.64
 4,600 1.64 1.69 1.64 0 0 0
13/03/2009
1.64
 1,700 1.64 1.69 1.64 0 0 0
12/03/2009
1.64
 4,400 1.64 1.69 1.64 0 0 0
11/03/2009
1.64
 4,200 1.66 1.69 1.62 0 0 0
10/03/2009
1.66
 11,000 1.62 1.71 1.59 0 0 0
09/03/2009
1.62
 7,600 1.57 1.62 1.62 0 0 0
06/03/2009
1.57
 4,900 1.62 1.66 1.57 0 0 0
05/03/2009
1.62
 14,500 1.66 1.66 1.59 0 0 0
04/03/2009
1.66
 1,300 1.73 1.73 1.66 0 0 0
03/03/2009
1.73
 10,000 1.69 1.73 1.64 0 0 0
02/03/2009
1.69
 4,500 1.73 1.73 1.66 0 0 0
27/02/2009
1.73
 1,500 1.73 1.73 1.73 0 0 0
26/02/2009
1.73
 10,500 1.80 1.85 1.69 0 0 0
25/02/2009
1.80
 100 1.59 1.80 1.80 0 0 0
24/02/2009
1.59
 14,700 1.71 1.73 1.59 0 0 0
23/02/2009
1.71
 0 1.71 1.71 1.71 0 0 0
20/02/2009
1.71
 3,600 1.73 1.73 1.71 0 0 0
19/02/2009
1.73
 3,400 1.69 1.83 1.73 0 0 0
18/02/2009
1.69
 600 1.71 1.76 1.69 0 0 0
17/02/2009
1.71
 100 1.64 1.71 1.71 0 0 0
16/02/2009
1.64
 900 1.62 1.71 1.64 0 0 0
13/02/2009
1.62
 1,900 1.64 1.64 1.62 0 0 0
12/02/2009
1.64
 2,100 1.59 1.64 1.62 0 0 0
11/02/2009
1.59
 5,800 1.66 1.66 1.59 0 0 0
10/02/2009
1.66
 2,100 1.78 1.78 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |