CTCP Đường Kon Tum (kts)

21.40
0.60
(2.88%)
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) 		-0.70 -3.17% 55,400 500 0
20.70
23.80
21.40
2 tháng
(2026-03-02) 		-3.93 -15.53% 230,700 500 0
20.70
25.33
21.40
3 tháng
(2026-02-02) 		-5.79 -21.30% 277,800 500 0
20.70
27.19
21.40
6 tháng
(2025-11-03) 		-18.22 -45.98% 361,900 500 0
20.70
39.62
21.40
12 tháng
(2025-05-06) 		-24.08 -52.95% 616,700 6,100 0.3
20.70
49.89
21.40
24 tháng
(2024-05-13) 		-19.67 -47.89% 1,127,770 5,600 0.2
20.70
49.89
21.40
36 tháng
(2023-05-17) 		-2.50 -10.45% 3,004,282 -1,600 -0.1
20.70
49.89
21.40
60 tháng
(2021-05-27) 		7.06 49.25% 6,768,940 -207,200 -4.3
11.34
49.89
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
40.21
 1,100 40.69 40.69 38.96 0 0 0
18/09/2024
40.02
 3,800 39.25 40.21 39.25 0 0 0
17/09/2024
39.73
 500 39.15 39.73 39.15 0 0 0
16/09/2024
39.25
 1,400 38.77 39.73 38.77 0 0 0
13/09/2024
38.77
 500 40.21 42.12 38.77 0 0 0
12/09/2024
39.73
 1,000 39.73 39.73 39.73 0 0 0
11/09/2024
39.73
 2,200 40.21 40.21 36.86 0 0 0
10/09/2024
36.86
 500 40.69 40.69 36.86 0 0 0
09/09/2024
40.02
 710 38.77 40.02 38.29 0 0 0
06/09/2024
40.59
 400 40.69 40.69 39.25 0 0 0
05/09/2024
39.82
 1,700 40.21 40.21 39.63 0 0 0
04/09/2024
40.21
 3,100 38.87 40.21 38.87 0 0 0
30/08/2024
39.82
 0 39.82 39.82 39.82 0 0 0
29/08/2024
39.82
 600 38.68 40.49 38.68 0 0 0
28/08/2024
38.77
 1,200 38.29 38.77 38.29 0 0 0
27/08/2024
40.02
 0 40.02 40.02 40.02 0 0 0
26/08/2024
40.02
 1,200 39.25 40.02 39.25 0 0 0
23/08/2024
38.87
 0 38.87 38.87 38.87 0 0 0
22/08/2024
38.87
 3,300 38.96 38.96 36.38 0 0 0
21/08/2024
38.29
 4,600 38.77 38.77 38.29 0 0 0
20/08/2024
38.29
 400 39.25 39.25 38.29 0 0 0
19/08/2024
38.20
 3,500 38.20 38.20 37.34 0 0 0
16/08/2024
38.29
 8,200 39.73 39.73 37.91 0 0 0
15/08/2024
38.29
 6,900 39.73 39.73 37.34 0 0 0
14/08/2024
40.02
 1,900 40.21 40.21 36.95 0 0 0
13/08/2024
39.82
 4,300 40.21 40.21 39.73 0 0 0
12/08/2024
39.73
 6,700 40.21 40.49 39.73 0 0 0
09/08/2024
39.63
 2,500 40.21 40.49 39.63 0 0 0
08/08/2024
39.73
 3,500 40.21 41.07 39.25 0 0 0
07/08/2024
39.25
 1,600 41.45 41.45 39.25 0 0 0
06/08/2024
40.21
 100 40.21 40.21 40.21 0 0 0
05/08/2024
40.11
 8,202 40.69 40.69 38.29 0 0 0
02/08/2024
41.16
 300 40.69 41.16 40.69 0 0 0
01/08/2024
40.69
 1,500 41.64 41.64 40.69 0 0 0
31/07/2024
41.64
 2,700 40.78 41.64 40.69 0 0 0
30/07/2024
40.69
 2,100 40.69 41.64 40.69 0 0 0
29/07/2024
41.64
 500 41.16 41.64 41.16 0 0 0
26/07/2024
40.49
 821 41.16 41.16 40.49 0 0 0
25/07/2024
40.49
 800 41.16 42.12 40.49 0 0 0
24/07/2024
40.49
 700 41.83 43.08 40.49 0 0 0
23/07/2024
41.64
 7,320 40.78 42.60 40.49 0 0 0
22/07/2024
44.99
 610 45.95 45.95 44.99 0 0 0
19/07/2024
47.39
 4,411 47.87 47.87 44.13 0 0 0
18/07/2024
47.39
 2,600 46.72 47.39 46.05 0 0 0
17/07/2024
46.72
 11,400 45.95 46.72 45.95 0 0 0
16/07/2024
46.81
 7,101 46.91 46.91 44.99 0 0 0
15/07/2024
46.81
 9,800 46.91 47.10 44.99 0 0 0
12/07/2024
46.33
 5,920 45.47 46.33 45.47 0 0 0
11/07/2024
45.47
 16,800 44.90 45.95 44.90 0 0 0
10/07/2024
44.90
 11,701 45.09 45.09 44.04 0 0 0
09/07/2024
44.04
 5,500 44.04 44.99 44.04 0 0 0
08/07/2024
45.47
 3,100 43.08 45.47 43.08 0 0 0
05/07/2024
45.86
 1,370 45.95 45.95 44.99 0 0 0
04/07/2024
45.86
 600 43.17 45.86 43.17 0 0 0
03/07/2024
43.08
 4,300 40.69 44.04 39.35 0 0 0
02/07/2024
40.78
 300 40.78 40.78 40.78 0 0 0
01/07/2024
44.04
 200 44.04 44.04 44.04 0 0 0
28/06/2024
44.99
 200 44.99 44.99 44.99 0 0 0
27/06/2024
43.84
 8,700 39.73 44.04 39.25 0 0 0
26/06/2024
42.98
 8,800 43.94 47.20 39.44 0 0 0
25/06/2024
42.98
 100 42.98 42.98 42.98 0 0 0
24/06/2024
39.35
 3,400 44.04 44.04 39.35 0 0 0
21/06/2024
43.56
 200 43.56 43.56 43.56 0 0 0
20/06/2024
44.52
 1,600 44.04 44.80 43.08 0 0 0
19/06/2024
43.08
 500 43.08 43.08 43.08 0 0 0
18/06/2024
44.04
 500 44.04 44.99 43.08 0 0 0
17/06/2024
43.08
 1,100 43.08 43.08 43.08 0 0 0
14/06/2024
43.46
 0 43.46 43.46 43.46 0 0 0
13/06/2024
43.46
 2,500 43.94 43.94 42.12 0 0 0
12/06/2024
43.46
 1,800 43.08 44.04 43.08 0 0 0
11/06/2024
42.41
 8,400 41.83 42.60 41.83 0 0 0
10/06/2024
41.16
 2,000 40.97 41.16 40.49 0 0 0
07/06/2024
40.02
 2,100 40.69 40.97 40.02 0 0 0
06/06/2024
40.49
 2,000 40.69 40.69 39.73 0 0 0
05/06/2024
40.40
 400 40.97 40.97 40.40 0 0 0
04/06/2024
40.40
 600 39.35 40.78 39.25 0 0 0
03/06/2024
41.16
 1,100 41.16 41.16 39.35 0 0 0
31/05/2024
40.97
 10,000 39.54 40.97 39.25 0 0 0
30/05/2024
40.97
 100 40.97 40.97 40.97 0 0 0
29/05/2024
41.07
 100 41.07 41.07 41.07 0 0 0
28/05/2024
40.40
 500 40.21 40.40 40.11 0 0 0
27/05/2024
39.44
 1,300 40.40 41.16 39.44 0 0 0
24/05/2024
40.40
 3,400 40.69 40.69 39.82 0 0 0
23/05/2024
40.11
 500 40.21 40.21 39.92 0 0 0
22/05/2024
39.82
 800 40.21 40.21 38.39 0 0 0
21/05/2024
39.44
 4,700 40.21 40.21 39.25 0 0 0
20/05/2024
40.02
 6,700 40.97 40.97 39.25 0 0 0
17/05/2024
40.21
 2,900 40.02 40.21 39.44 0 0 0
16/05/2024
40.11
 7,400 40.02 40.69 39.35 0 0 0
15/05/2024
40.02
 1,900 40.21 40.21 39.73 0 0 0
14/05/2024
38.96
 3,400 39.54 40.11 38.96 0 0 0
13/05/2024
41.07
 1,600 41.16 41.16 40.78 0 0 0
10/05/2024
40.97
 1,300 41.16 41.16 39.73 0 0 0
09/05/2024
40.97
 8,400 39.25 41.07 39.25 0 0 0
08/05/2024
41.07
 700 39.35 41.16 39.35 0 0 0
07/05/2024
40.97
 700 41.64 41.64 39.92 0 0 0
06/05/2024
41.07
 3,500 39.63 41.07 39.63 0 300 -0.0
03/05/2024
39.73
 11,500 39.25 40.21 38.29 0 0 0
02/05/2024
39.25
 2,300 39.25 39.25 38.29 0 0 0
26/04/2024
39.25
 12,500 41.16 41.16 37.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |