CTCP Đường Kon Tum (kts)

22.10
0.90
(4.25%)
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
(2026-05-18) 		0.30 1.48% 26,900 0 0
19.30
22.30
21.20
2 tháng
(2026-04-20) 		-2.30 -10.04% 98,000 200 0
19.30
22.90
21.20
3 tháng
(2026-03-19) 		-3.10 -13.08% 106,000 200 0
19.30
23.80
21.20
6 tháng
(2025-12-19) 		-11.97 -36.76% 402,300 200 0
19.30
35.70
21.20
12 tháng
(2025-06-23) 		-27.13 -56.84% 525,800 5,800 0.3
19.30
48.91
21.20
24 tháng
(2024-06-27) 		-23.24 -53.02% 1,092,270 5,300 0.2
19.30
49.89
21.20
36 tháng
(2023-07-03) 		-3.67 -15.13% 2,803,309 -700 -0.1
19.30
49.89
21.20
60 tháng
(2021-07-13) 		7.85 61.63% 6,557,730 -207,500 -4.3
11.34
49.89
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |