CTCP Kim Khí Thăng Long (ktl)

21.80
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
(2026-08-18) 		0.10 0.46% 1,600 0 0
21.70
24.80
21.80
2 tháng
(2026-07-20) 		1.46 7.17% 39,500 0 0
20.34
24.80
21.80
3 tháng
(2026-06-19) 		9.60 78.62% 49,100 0 0
12.20
24.80
21.80
6 tháng
(2026-03-23) 		-1.25 -5.43% 78,700 0 0
12.20
24.80
21.80
12 tháng
(2025-09-22) 		2.43 12.53% 212,800 0 0
12.20
26.64
21.80
24 tháng
(2024-09-27) 		2.16 10.97% 266,983 0 0
12.20
28.25
21.80
36 tháng
(2023-10-03) 		-0.71 -3.14% 349,830 0 0
12.20
43.78
21.80
60 tháng
(2021-10-13) 		1.40 6.87% 627,885 0 0
12.20
58.27
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
19.64
 0 19.64 19.64 19.64 0 0 0
16/10/2024
19.64
 0 19.64 19.64 19.64 0 0 0
15/10/2024
19.64
 0 19.64 19.64 19.64 0 0 0
14/10/2024
19.64
 0 19.64 19.64 19.64 0 0 0
11/10/2024
19.64
 0 19.64 19.64 19.64 0 0 0
10/10/2024
19.64
 0 19.64 19.64 19.64 0 0 0
09/10/2024
19.64
 0 19.64 19.64 19.64 0 0 0
08/10/2024
19.64
 0 19.64 19.64 19.64 0 0 0
07/10/2024
19.64
 600 19.64 19.64 19.64 0 0 0
04/10/2024
17.96
 200 17.96 17.96 17.96 0 0 0
03/10/2024
19.64
 0 19.64 19.64 19.64 0 0 0
02/10/2024
20.58
 1 19.64 19.64 19.64 0 0 0
01/10/2024
19.64
 0 19.64 19.64 19.64 0 0 0
30/09/2024
19.64
 0 19.64 19.64 19.64 0 0 0
27/09/2024
19.64
 0 19.64 19.64 19.64 0 0 0
26/09/2024
19.64
 0 19.64 19.64 19.64 0 0 0
25/09/2024
20.58
 1 19.64 19.64 19.64 0 0 0
24/09/2024
19.64
 0 19.64 19.64 19.64 0 0 0
23/09/2024
19.64
 0 19.64 19.64 19.64 0 0 0
20/09/2024
19.64
 0 19.64 19.64 19.64 0 0 0
19/09/2024
19.64
 0 19.64 19.64 19.64 0 0 0
18/09/2024
19.64
 0 19.64 19.64 19.64 0 0 0
17/09/2024
20.58
 4,000 18.71 20.58 18.71 0 0 0
16/09/2024
20.58
 0 20.58 20.58 20.58 0 0 0
13/09/2024
20.58
 0 20.58 20.58 20.58 0 0 0
12/09/2024
20.58
 0 20.58 20.58 20.58 0 0 0
11/09/2024
20.58
 200 20.58 20.58 20.58 0 0 0
10/09/2024
20.58
 0 20.58 20.58 20.58 0 0 0
09/09/2024
20.58
 300 20.58 20.58 20.58 0 0 0
06/09/2024
20.58
 500 20.58 20.58 20.58 0 0 0
05/09/2024
20.58
 5,000 20.58 20.58 20.58 0 0 0
04/09/2024
20.58
 5,600 20.58 20.58 20.58 0 0 0
03/09/2024
26.19
 0 26.19 26.19 26.19 0 0 0
02/09/2024
26.94
 1 26.94 26.94 26.94 0 0 0
30/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
29/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
28/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
27/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
26/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
23/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
22/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
21/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
20/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
19/08/2024
20.58
 1 20.11 20.11 20.11 0 0 0
16/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
15/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 5.5%
14/08/2024
20.11
 0 20.11 20.11 20.11 0 0 0
13/08/2024
20.07
 0 20.07 20.07 20.07 0 0 0
12/08/2024
20.07
 0 20.07 20.07 20.07 0 0 0
09/08/2024
20.07
 0 20.07 20.07 20.07 0 0 0
08/08/2024
20.07
 0 20.07 20.07 20.07 0 0 0
07/08/2024
20.07
 0 20.07 20.07 20.07 0 0 0
06/08/2024
20.07
 3,600 19.88 20.07 19.88 0 0 0
05/08/2024
18.24
 0 18.24 18.24 18.24 0 0 0
02/08/2024
18.24
 0 18.24 18.24 18.24 0 0 0
01/08/2024
18.24
 200 18.24 18.24 18.24 0 0 0
31/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
30/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
29/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
26/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
25/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
24/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
23/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
22/07/2024
19.34
 200 19.34 19.34 19.34 0 0 0
19/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
18/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
17/07/2024
19.34
 200 19.34 19.34 19.34 0 0 0
16/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
15/07/2024
19.34
 0 19.34 19.34 19.34 0 0 0
12/07/2024
19.34
 200 19.34 19.34 19.34 0 0 0
11/07/2024
19.70
 13,300 19.34 20.16 19.34 0 0 0
10/07/2024
19.15
 0 19.15 19.15 19.15 0 0 0
09/07/2024
19.15
 0 19.15 19.15 19.15 0 0 0
08/07/2024
19.15
 200 19.15 19.15 19.15 0 0 0
05/07/2024
20.98
 0 20.98 20.98 20.98 0 0 0
04/07/2024
20.98
 0 20.98 20.98 20.98 0 0 0
03/07/2024
25.54
 0 25.54 25.54 25.54 0 0 0
02/07/2024
20.98
 0 20.98 20.98 20.98 0 0 0
01/07/2024
20.98
 0 20.98 20.98 20.98 0 0 0
28/06/2024
20.98
 1 20.98 20.98 20.98 0 0 0
27/06/2024
20.98
 0 20.98 20.98 20.98 0 0 0
26/06/2024
20.98
 0 20.98 20.98 20.98 0 0 0
25/06/2024
20.98
 0 20.98 20.98 20.98 0 0 0
24/06/2024
20.98
 0 20.98 20.98 20.98 0 0 0
21/06/2024
20.98
 0 20.98 20.98 20.98 0 0 0
20/06/2024
20.98
 104 20.98 20.98 20.98 0 0 0
19/06/2024
20.52
 200 20.52 20.52 20.52 0 0 0
18/06/2024
20.52
 0 20.52 20.52 20.52 0 0 0
17/06/2024
20.52
 0 20.52 20.52 20.52 0 0 0
14/06/2024
20.52
 0 20.52 20.52 20.52 0 0 0
13/06/2024
20.89
 2,900 20.07 20.89 20.07 0 0 0
12/06/2024
19.88
 100 19.88 19.88 19.88 0 0 0
11/06/2024
18.70
 0 18.70 18.70 18.70 0 0 0
10/06/2024
20.61
 0 20.61 20.61 20.61 0 0 0
07/06/2024
20.61
 0 20.61 20.61 20.61 0 0 0
06/06/2024
20.61
 0 20.61 20.61 20.61 0 0 0
05/06/2024
20.61
 0 20.61 20.61 20.61 0 0 0
04/06/2024
20.61
 0 20.61 20.61 20.61 0 0 0
03/06/2024
20.61
 0 20.61 20.61 20.61 0 0 0
31/05/2024
20.61
 100 20.61 20.61 20.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |