CTCP Đường Kon Tum (kts)

23
0.60
(2.68%)
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
(2026-02-23) 		-3.70 -14.18% 183,300 0 0
22.40
26.10
23
2 tháng
(2026-01-19) 		-12.30 -35.45% 276,900 0 0
22.40
34.90
23
3 tháng
(2025-12-18) 		-13.40 -37.43% 293,100 0 0
22.40
36.50
23
6 tháng
(2025-09-19) 		-20.50 -47.79% 324,900 0 0
22.40
42.90
23
12 tháng
(2025-03-24) 		-25.60 -53.33% 639,000 5,400 0.2
22.40
51
23
24 tháng
(2024-03-28) 		-23.79 -51.51% 1,195,023 4,800 0.2
22.40
51
23
36 tháng
(2023-04-03) 		8.51 61.24% 3,443,437 -1,200 -0.1
13.70
51
23
60 tháng
(2021-04-13) 		3.91 21.14% 6,907,979 -207,500 -4.3
11.59
51
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
29.03
 20,000 27.11 29.80 25.20 0 0 0
11/07/2023
27.11
 13,600 24.91 27.40 25.29 0 0 0
10/07/2023
24.91
 3,300 24.91 25.39 24.72 0 0 0
07/07/2023
24.91
 7,600 24.91 25.39 24.72 0 0 0
06/07/2023
24.91
 12,600 25.29 25.29 24.91 0 0 0
05/07/2023
25.29
 11,700 25.20 25.58 25.29 0 0 0
04/07/2023
25.20
 5,001 24.81 25.20 24.53 0 0 0
03/07/2023
24.81
 3,100 22.99 24.81 23.66 0 0 0
30/06/2023
22.99
 5,100 23.57 23.57 22.90 0 0 0
29/06/2023
23.57
 2,903 23.76 23.76 23.57 0 0 0
28/06/2023
23.76
 11,600 25.29 25.29 23.76 0 0 0
27/06/2023
25.29
 0 24.34 25.29 25.29 0 0 0
26/06/2023
24.34
 2,800 24.43 25.39 24.34 0 0 0
23/06/2023
24.43
 7,235 25.39 25.39 24.43 0 0 0
22/06/2023
25.39
 1,000 26.83 26.83 25.39 0 0 0
21/06/2023
26.83
 8,600 26.54 26.83 25.58 0 0 0
20/06/2023
26.54
 9,300 26.54 26.54 25.68 0 0 0
19/06/2023
26.54
 18,118 25.10 26.83 25.01 0 0 0
16/06/2023
25.10
 16,045 25.20 25.20 24.43 0 0 0
15/06/2023
25.20
 9,300 23.09 25.39 22.99 0 0 0
14/06/2023
23.09
 2,500 23.95 23.95 22.80 0 0 0
13/06/2023
23.95
 20,400 23.76 24.43 22.80 0 0 0
12/06/2023
23.76
 21,700 23.66 23.95 22.04 0 0 0
09/06/2023
23.66
 6,200 22.99 23.95 21.27 0 0 0
08/06/2023
22.99
 7,600 22.71 22.99 21.84 0 0 0
07/06/2023
22.71
 6,600 22.90 22.90 22.51 0 0 0
06/06/2023
22.90
 8,100 22.51 22.99 22.04 0 0 0
05/06/2023
22.51
 11,119 22.61 23.47 22.51 0 0 0
02/06/2023
22.61
 10,000 22.61 22.99 22.04 0 0 0
01/06/2023
22.61
 8,800 23.28 23.28 22.04 0 0 0
31/05/2023
23.28
 6,252 23.47 23.95 23.19 0 0 0
30/05/2023
23.47
 7,400 22.80 24.72 22.23 0 0 0
29/05/2023
22.80
 6,600 22.99 23.47 22.04 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |