CTCP Đường Kon Tum (kts)

18.80
-0.60
(-3.09%)
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
(2026-07-01) 		-1 -4.90% 164,500 -400 0
18.70
24
18.80
2 tháng
(2026-06-01) 		-1.40 -6.73% 196,000 -400 0
18.70
24
18.80
3 tháng
(2026-05-04) 		-2.40 -11.01% 226,300 -700 0
18.70
24
18.80
6 tháng
(2026-02-02) 		-7.79 -28.66% 502,300 -200 0
18.70
27.19
18.80
12 tháng
(2025-08-05) 		-22.47 -53.66% 637,900 -200 0
18.70
44.02
18.80
24 tháng
(2024-08-12) 		-20.33 -51.17% 1,142,614 4,900 0.2
18.70
49.89
18.80
36 tháng
(2023-08-16) 		-12.65 -39.47% 2,481,108 4,800 0.1
18.70
49.89
18.80
60 tháng
(2021-08-26) 		-0.09 -0.48% 6,470,810 -213,000 -4.4
11.34
49.89
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
41.64
 4,800 42.03 43.08 39.73 0 0 0
04/03/2024
41.83
 13,600 42.12 42.12 39.73 0 0 0
01/03/2024
41.93
 5,600 41.74 42.12 40.30 0 0 0
29/02/2024
41.83
 400 41.83 41.83 41.83 0 0 0
28/02/2024
42.12
 1,600 43.08 43.08 40.21 0 0 0
27/02/2024
42.12
 1,100 43.08 43.56 42.12 0 0 0
26/02/2024
42.89
 4,700 39.82 42.89 39.73 0 0 0
23/02/2024
42.89
 4,600 44.23 45.95 40.49 0 0 0
22/02/2024
44.23
 4,800 41.16 44.23 40.21 0 0 0
21/02/2024
40.21
 4,600 41.16 42.12 39.82 0 0 0
20/02/2024
42.79
 1,900 41.74 42.79 41.74 0 0 0
19/02/2024
41.83
 400 41.93 41.93 41.16 0 100 -0.0
16/02/2024
41.83
 500 41.83 41.83 41.83 0 0 0
15/02/2024
41.64
 200 41.16 41.64 41.16 0 0 0
07/02/2024
40.78
 1,100 40.21 40.78 40.21 0 0 0
06/02/2024
39.92
 100 39.92 39.92 39.92 0 0 0
05/02/2024
39.92
 1,500 37.43 39.92 37.43 0 0 0
02/02/2024
40.02
 100 40.02 40.02 40.02 0 0 0
01/02/2024
40.11
 2,500 38.87 40.11 38.77 0 2,000 -0.1
31/01/2024
40.21
 2,600 40.11 40.21 40.02 0 0 0
30/01/2024
40.21
 600 40.21 40.21 40.21 0 0 0
29/01/2024
40.21
 800 40.02 40.21 39.25 0 0 0
26/01/2024
40.02
 700 39.25 40.02 39.25 0 100 -0.0
25/01/2024
39.25
 100 39.73 39.73 39.25 0 0 0
24/01/2024
39.25
 8,500 38.29 40.21 38.29 0 0 0
23/01/2024
38.29
 10,301 42.12 42.12 38.29 0 0 0
22/01/2024
41.83
 14,800 42.12 46.33 41.83 0 0 0
19/01/2024
46.43
 2,500 46.14 46.43 44.23 0 0 0
18/01/2024
46.14
 7,500 46.14 46.43 45.95 0 0 0
17/01/2024
46.05
 1,600 46.43 47.87 46.05 0 300 -0.0
16/01/2024
45.86
 1,910 44.04 45.86 43.65 0 0 0
15/01/2024
43.17
 900 43.08 43.17 43.08 0 0 0
12/01/2024
42.22
 1,764 41.74 43.08 41.74 0 0 0
11/01/2024
41.93
 600 40.30 42.12 40.30 0 0 0
10/01/2024
41.93
 4,400 42.89 43.56 40.49 0 0 0
09/01/2024
41.83
 2,500 40.88 43.46 40.88 0 0 0
08/01/2024
40.97
 2,600 41.55 41.83 39.35 0 0 0
05/01/2024
41.55
 100 42.60 42.60 41.55 0 0 0
04/01/2024
41.16
 300 43.08 43.08 40.21 0 0 0
03/01/2024
41.16
 410 41.16 43.08 40.21 0 0 0
02/01/2024
43.65
 1,000 40.69 43.84 40.21 0 0 0
29/12/2023
44.52
 3,900 42.12 44.52 38.39 0 0 0
28/12/2023
42.12
 1,800 43.27 43.27 38.96 0 0 0
27/12/2023
43.27
 1,500 43.84 43.84 39.92 0 0 0
26/12/2023
43.84
 1,100 43.08 44.04 39.73 0 0 0
25/12/2023
43.08
 900 44.04 44.99 40.21 0 0 0
22/12/2023
44.04
 1,500 44.99 44.99 40.69 0 0 0
21/12/2023
44.99
 2,000 44.52 46.43 41.16 0 0 0
20/12/2023
44.52
 10,200 45.76 45.76 41.26 0 0 0
19/12/2023
45.76
 800 45.47 46.43 43.08 0 0 0
18/12/2023
45.47
 5,400 46.43 46.43 42.12 0 0 0
15/12/2023
46.43
 900 46.72 46.91 46.43 0 0 0
14/12/2023
46.72
 200 46.53 46.72 46.72 0 0 0
13/12/2023
46.53
 4,300 46.53 46.72 44.99 0 0 0
12/12/2023
46.53
 7,100 46.33 46.91 45.95 0 0 0
11/12/2023
46.33
 7,500 43.56 47.39 42.12 0 0 0
08/12/2023
43.56
 4,700 43.08 43.56 42.60 0 0 0
07/12/2023
43.08
 3,900 42.60 43.46 40.21 0 0 0
06/12/2023
42.60
 9,000 38.77 42.60 40.78 0 0 0
05/12/2023
38.77
 4,500 37.24 38.77 37.53 0 0 0
04/12/2023
37.24
 6,100 35.90 37.34 36.19 0 0 0
01/12/2023
35.90
 4,400 35.90 35.99 35.90 0 0 0
30/11/2023
35.90
 9,300 35.90 35.90 35.80 0 0 0
29/11/2023
35.90
 9,500 35.71 35.90 35.71 0 0 0
28/11/2023
35.71
 2,500 35.71 35.71 35.42 0 0 0
27/11/2023
35.71
 900 35.71 35.71 35.42 0 0 0
24/11/2023
35.71
 0 35.71 35.71 35.71 0 0 0
23/11/2023
35.71
 3,500 36.19 36.19 35.71 0 0 0
22/11/2023
36.19
 5,200 36.19 36.19 36.19 0 0 0
21/11/2023
36.19
 16,800 35.71 36.19 35.71 0 0 0
20/11/2023
35.71
 1,700 35.99 35.99 35.61 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 8%
17/11/2023
35.99
 1,300 35.61 35.99 35.42 0 0 0
16/11/2023
35.61
 3,600 35.61 35.61 35.14 0 0 0
15/11/2023
35.61
 900 35.52 35.61 35.52 0 0 0
14/11/2023
35.52
 3,900 36.17 36.17 35.14 0 0 0
13/11/2023
36.17
 200 35.99 36.17 36.17 0 0 0
10/11/2023
35.99
 5,900 35.14 35.99 35.14 0 0 0
09/11/2023
35.14
 13,000 35.14 35.14 35.14 0 0 0
08/11/2023
35.14
 9,300 33.92 35.14 34.21 0 0 0
07/11/2023
33.92
 4,900 33.27 34.21 33.27 0 0 0
06/11/2023
33.27
 7,600 32.33 33.27 32.71 0 0 0
03/11/2023
32.33
 5,400 31.86 32.80 32.33 0 0 0
02/11/2023
31.86
 11,200 30.64 31.86 31.39 0 0 0
01/11/2023
30.64
 2,500 30.93 30.93 29.43 0 0 0
31/10/2023
30.93
 6,600 29.99 32.71 29.15 0 0 0
30/10/2023
29.99
 53,700 27.83 30.55 27.83 0 0 0
27/10/2023
27.83
 6,800 26.99 27.83 26.99 0 0 0
26/10/2023
26.99
 6,500 27.55 27.55 25.40 0 0 0
25/10/2023
27.55
 15,200 27.55 28.77 26.71 0 0 0
24/10/2023
27.55
 16,300 26.62 27.55 26.52 0 0 0
23/10/2023
26.62
 16,300 26.62 27.08 25.02 0 0 0
20/10/2023
26.62
 44,500 29.52 29.52 26.62 0 0 0
19/10/2023
29.52
 101,100 32.80 32.80 29.52 0 0 0
18/10/2023
32.80
 20,200 32.99 32.99 31.86 0 0 0
17/10/2023
32.99
 7,000 33.27 33.27 32.80 0 0 0
16/10/2023
33.27
 24,500 33.08 34.11 33.18 0 0 0
13/10/2023
33.08
 7,400 33.74 33.74 33.08 0 0 0
12/10/2023
33.74
 5,200 33.27 33.74 33.27 0 0 0
11/10/2023
33.27
 6,100 33.27 33.36 33.27 0 0 0
10/10/2023
33.27
 7,700 32.61 33.55 33.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |