CTCP Đường Kon Tum (kts)

37.40
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
(2025-11-05) 		-3.10 -7.65% 3,400 0 0
36.80
40.50
37.40
2 tháng
(2025-10-06) 		-3.50 -8.56% 27,200 0 0
36.80
42.40
37.40
3 tháng
(2025-09-08) 		-5.50 -12.82% 34,900 0 0
36.80
42.90
37.40
6 tháng
(2025-06-09) 		-12 -24.29% 127,700 5,600 0.3
36.80
50
37.40
12 tháng
(2024-12-10) 		-3.90 -9.44% 459,523 5,100 0.2
36.80
51
37.40
24 tháng
(2023-12-18) 		-9.09 -19.55% 1,101,308 2,300 0.1
36.80
51
37.40
36 tháng
(2022-12-21) 		23.32 165.56% 3,216,252 -1,200 -0.1
12.74
51
37.40
60 tháng
(2020-12-31) 		23.99 178.83% 7,361,006 -521,290 -10.1
11.50
51
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
36.70
 4,400 36.70 36.80 36.70 0 0 0
30/11/2023
36.70
 9,300 36.70 36.70 36.60 0 0 0
29/11/2023
36.70
 9,500 36.50 36.70 36.50 0 0 0
28/11/2023
36.50
 2,500 36.50 36.50 36.21 0 0 0
27/11/2023
36.50
 900 36.50 36.50 36.21 0 0 0
24/11/2023
36.50
 0 36.50 36.50 36.50 0 0 0
23/11/2023
36.50
 3,500 36.99 36.99 36.50 0 0 0
22/11/2023
36.99
 5,200 36.99 36.99 36.99 0 0 0
21/11/2023
36.99
 16,800 36.50 36.99 36.50 0 0 0
20/11/2023
36.50
 1,700 36.80 36.80 36.41 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 8%
17/11/2023
36.80
 1,300 36.41 36.80 36.21 0 0 0
16/11/2023
36.41
 3,600 36.41 36.41 35.93 0 0 0
15/11/2023
36.41
 900 36.31 36.41 36.31 0 0 0
14/11/2023
36.31
 3,900 36.98 36.98 35.93 0 0 0
13/11/2023
36.98
 200 36.79 36.98 36.98 0 0 0
10/11/2023
36.79
 5,900 35.93 36.79 35.93 0 0 0
09/11/2023
35.93
 13,000 35.93 35.93 35.93 0 0 0
08/11/2023
35.93
 9,300 34.68 35.93 34.97 0 0 0
07/11/2023
34.68
 4,900 34.01 34.97 34.01 0 0 0
06/11/2023
34.01
 7,600 33.05 34.01 33.44 0 0 0
03/11/2023
33.05
 5,400 32.57 33.53 33.05 0 0 0
02/11/2023
32.57
 11,200 31.33 32.57 32.10 0 0 0
01/11/2023
31.33
 2,500 31.62 31.62 30.08 0 0 0
31/10/2023
31.62
 6,600 30.66 33.44 29.80 0 0 0
30/10/2023
30.66
 53,700 28.45 31.23 28.45 0 0 0
27/10/2023
28.45
 6,800 27.59 28.45 27.59 0 0 0
26/10/2023
27.59
 6,500 28.17 28.17 25.96 0 0 0
25/10/2023
28.17
 15,200 28.17 29.41 27.31 0 0 0
24/10/2023
28.17
 16,300 27.21 28.17 27.11 0 0 0
23/10/2023
27.21
 16,300 27.21 27.69 25.58 0 0 0
20/10/2023
27.21
 44,500 30.18 30.18 27.21 0 0 0
19/10/2023
30.18
 101,100 33.53 33.53 30.18 0 0 0
18/10/2023
33.53
 20,200 33.72 33.72 32.57 0 0 0
17/10/2023
33.72
 7,000 34.01 34.01 33.53 0 0 0
16/10/2023
34.01
 24,500 33.82 34.87 33.92 0 0 0
13/10/2023
33.82
 7,400 34.49 34.49 33.82 0 0 0
12/10/2023
34.49
 5,200 34.01 34.49 34.01 0 0 0
11/10/2023
34.01
 6,100 34.01 34.11 34.01 0 0 0
10/10/2023
34.01
 7,700 33.34 34.30 34.01 0 0 0
09/10/2023
33.34
 1,000 33.34 33.34 33.34 0 0 0
06/10/2023
33.34
 4,600 32.57 33.34 31.71 0 0 0
05/10/2023
32.57
 8,700 33.05 33.05 32.57 0 0 0
04/10/2023
33.05
 2,600 32.48 33.05 32.48 0 0 0
03/10/2023
32.48
 1,700 32.96 32.96 32.48 0 0 0
02/10/2023
32.96
 14,900 32.96 32.96 32.57 0 0 0
29/09/2023
32.96
 13,300 33.05 33.53 32.57 0 0 0
28/09/2023
33.05
 12,200 33.53 33.53 32.77 0 0 0
27/09/2023
33.53
 14,100 34.11 34.49 32.57 0 0 0
26/09/2023
34.11
 6,700 34.01 34.11 33.53 0 0 0
25/09/2023
34.01
 8,700 35.74 35.74 33.53 0 0 0
22/09/2023
35.74
 11,100 35.83 36.22 34.87 0 0 0
21/09/2023
35.83
 9,500 36.50 36.79 35.83 0 0 0
20/09/2023
36.50
 3,500 35.93 36.79 35.93 0 0 0
19/09/2023
35.93
 24,800 35.07 36.12 35.45 0 0 0
18/09/2023
35.07
 5,500 35.74 35.74 35.07 0 0 0
15/09/2023
35.74
 400 35.35 36.31 34.87 0 0 0
14/09/2023
35.35
 3,700 34.97 35.35 34.59 0 0 0
13/09/2023
34.97
 1,200 35.93 35.93 34.87 0 0 0
12/09/2023
35.93
 1,900 34.49 35.93 34.30 0 0 0
11/09/2023
34.49
 10,800 34.49 35.16 34.30 0 0 0
08/09/2023
34.49
 4,600 34.97 34.97 34.49 0 0 0
07/09/2023
34.97
 7,300 35.26 35.35 34.49 500 0 0.0
06/09/2023
35.26
 2,700 34.87 35.35 34.97 0 0 0
05/09/2023
34.87
 17,200 35.07 35.26 34.20 0 0 0
31/08/2023
35.07
 8,400 35.07 36.31 34.78 0 0 0
30/08/2023
35.07
 3,500 35.64 36.31 35.07 0 0 0
29/08/2023
35.64
 13,100 35.64 36.50 34.87 0 0 0
28/08/2023
35.64
 2,100 35.45 36.69 33.63 0 0 0
25/08/2023
35.45
 18,000 33.53 36.89 34.49 2,300 0 0
24/08/2023
33.53
 11,900 30.56 33.53 32.86 0 100 -0.0
23/08/2023
30.56
 1,400 32.00 32.67 30.28 0 0 0
22/08/2023
32.00
 2,500 31.81 32.00 31.14 0 0 0
21/08/2023
31.81
 700 31.90 32.86 30.66 0 0 0
18/08/2023
31.90
 13,500 31.81 32.67 29.89 0 0 0
17/08/2023
31.81
 11,600 32.77 32.77 31.42 0 0 0
16/08/2023
32.77
 1,000 32.77 33.92 32.77 0 0 0
15/08/2023
32.77
 3,800 32.96 32.96 32.57 0 0 0
14/08/2023
32.96
 10,500 33.05 33.05 32.38 100 0 0.0
11/08/2023
33.05
 13,000 34.59 34.59 33.05 0 0 0
10/08/2023
34.59
 4,700 34.78 34.78 33.82 0 0 0
09/08/2023
34.78
 8,900 33.72 34.97 33.72 0 2,900 -0.1
08/08/2023
33.72
 21,800 33.53 34.39 33.53 0 200 -0.0
07/08/2023
33.53
 19,300 33.53 33.53 33.05 0 0 0
04/08/2023
33.53
 15,300 33.53 35.26 33.25 700 0 0.0
03/08/2023
33.53
 16,700 33.53 33.72 33.25 400 0 0.0
02/08/2023
33.53
 17,700 33.53 35.26 33.53 2,000 0 0.1
01/08/2023
33.53
 37,300 35.16 35.16 33.05 0 0 0
31/07/2023
35.16
 15,200 35.45 35.93 34.11 0 0 0
28/07/2023
35.45
 18,100 34.01 35.64 34.11 0 0 0
27/07/2023
34.01
 16,700 33.92 34.49 33.05 0 0 0
26/07/2023
33.92
 36,200 35.26 35.26 33.53 0 0 0
25/07/2023
35.26
 82,100 35.45 38.90 34.01 0 5,000 -0.2
24/07/2023
35.45
 12,300 32.29 35.45 35.45 0 300 -0.0
21/07/2023
32.29
 7,400 29.41 32.29 32.29 0 300 -0.0
20/07/2023
29.41
 20,900 28.36 29.60 28.65 0 2,000 -0.1
19/07/2023
28.36
 1,600 28.65 28.65 27.88 600 0 0.0
18/07/2023
28.65
 6,600 29.70 29.70 27.88 0 0 0
17/07/2023
29.70
 17,900 28.26 30.18 27.59 0 0 0
14/07/2023
28.26
 13,000 28.55 28.55 27.40 2,000 1,000 0.0
13/07/2023
28.55
 5,900 29.03 29.22 27.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |