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)
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
09/10/2023
32.61
 1,000 32.61 32.61 32.61 0 0 0
06/10/2023
32.61
 4,600 31.86 32.61 31.02 0 0 0
05/10/2023
31.86
 8,700 32.33 32.33 31.86 0 0 0
04/10/2023
32.33
 2,600 31.77 32.33 31.77 0 0 0
03/10/2023
31.77
 1,700 32.24 32.24 31.77 0 0 0
02/10/2023
32.24
 14,900 32.24 32.24 31.86 0 0 0
29/09/2023
32.24
 13,300 32.33 32.80 31.86 0 0 0
28/09/2023
32.33
 12,200 32.80 32.80 32.05 0 0 0
27/09/2023
32.80
 14,100 33.36 33.74 31.86 0 0 0
26/09/2023
33.36
 6,700 33.27 33.36 32.80 0 0 0
25/09/2023
33.27
 8,700 34.96 34.96 32.80 0 0 0
22/09/2023
34.96
 11,100 35.05 35.42 34.11 0 0 0
21/09/2023
35.05
 9,500 35.71 35.99 35.05 0 0 0
20/09/2023
35.71
 3,500 35.14 35.99 35.14 0 0 0
19/09/2023
35.14
 24,800 34.30 35.33 34.67 0 0 0
18/09/2023
34.30
 5,500 34.96 34.96 34.30 0 0 0
15/09/2023
34.96
 400 34.58 35.52 34.11 0 0 0
14/09/2023
34.58
 3,700 34.21 34.58 33.83 0 0 0
13/09/2023
34.21
 1,200 35.14 35.14 34.11 0 0 0
12/09/2023
35.14
 1,900 33.74 35.14 33.55 0 0 0
11/09/2023
33.74
 10,800 33.74 34.39 33.55 0 0 0
08/09/2023
33.74
 4,600 34.21 34.21 33.74 0 0 0
07/09/2023
34.21
 7,300 34.49 34.58 33.74 500 0 0.0
06/09/2023
34.49
 2,700 34.11 34.58 34.21 0 0 0
05/09/2023
34.11
 17,200 34.30 34.49 33.46 0 0 0
31/08/2023
34.30
 8,400 34.30 35.52 34.02 0 0 0
30/08/2023
34.30
 3,500 34.86 35.52 34.30 0 0 0
29/08/2023
34.86
 13,100 34.86 35.71 34.11 0 0 0
28/08/2023
34.86
 2,100 34.67 35.89 32.89 0 0 0
25/08/2023
34.67
 18,000 32.80 36.08 33.74 2,300 0 0
24/08/2023
32.80
 11,900 29.90 32.80 32.14 0 100 -0.0
23/08/2023
29.90
 1,400 31.30 31.96 29.61 0 0 0
22/08/2023
31.30
 2,500 31.11 31.30 30.46 0 0 0
21/08/2023
31.11
 700 31.21 32.14 29.99 0 0 0
18/08/2023
31.21
 13,500 31.11 31.96 29.24 0 0 0
17/08/2023
31.11
 11,600 32.05 32.05 30.74 0 0 0
16/08/2023
32.05
 1,000 32.05 33.18 32.05 0 0 0
15/08/2023
32.05
 3,800 32.24 32.24 31.86 0 0 0
14/08/2023
32.24
 10,500 32.33 32.33 31.68 100 0 0.0
11/08/2023
32.33
 13,000 33.83 33.83 32.33 0 0 0
10/08/2023
33.83
 4,700 34.02 34.02 33.08 0 0 0
09/08/2023
34.02
 8,900 32.99 34.21 32.99 0 2,900 -0.1
08/08/2023
32.99
 21,800 32.80 33.64 32.80 0 200 -0.0
07/08/2023
32.80
 19,300 32.80 32.80 32.33 0 0 0
04/08/2023
32.80
 15,300 32.80 34.49 32.52 700 0 0.0
03/08/2023
32.80
 16,700 32.80 32.99 32.52 400 0 0.0
02/08/2023
32.80
 17,700 32.80 34.49 32.80 2,000 0 0.1
01/08/2023
32.80
 37,300 34.39 34.39 32.33 0 0 0
31/07/2023
34.39
 15,200 34.67 35.14 33.36 0 0 0
28/07/2023
34.67
 18,100 33.27 34.86 33.36 0 0 0
27/07/2023
33.27
 16,700 33.18 33.74 32.33 0 0 0
26/07/2023
33.18
 36,200 34.49 34.49 32.80 0 0 0
25/07/2023
34.49
 82,100 34.67 38.05 33.27 0 5,000 -0.2
24/07/2023
34.67
 12,300 31.58 34.67 34.67 0 300 -0.0
21/07/2023
31.58
 7,400 28.77 31.58 31.58 0 300 -0.0
20/07/2023
28.77
 20,900 27.74 28.96 28.02 0 2,000 -0.1
19/07/2023
27.74
 1,600 28.02 28.02 27.27 600 0 0.0
18/07/2023
28.02
 6,600 29.05 29.05 27.27 0 0 0
17/07/2023
29.05
 17,900 27.65 29.52 26.99 0 0 0
14/07/2023
27.65
 13,000 27.93 27.93 26.80 2,000 1,000 0.0
13/07/2023
27.93
 5,900 28.40 28.58 26.52 0 0 0
12/07/2023
28.40
 20,000 26.52 29.15 24.65 0 0 0
11/07/2023
26.52
 13,600 24.37 26.80 24.74 0 0 0
10/07/2023
24.37
 3,300 24.37 24.83 24.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |