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)
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
07/07/2023
24.37
 7,600 24.37 24.83 24.18 0 0 0
06/07/2023
24.37
 12,600 24.74 24.74 24.37 0 0 0
05/07/2023
24.74
 11,700 24.65 25.02 24.74 0 0 0
04/07/2023
24.65
 5,001 24.27 24.65 23.99 0 0 0
03/07/2023
24.27
 3,100 22.49 24.27 23.15 0 0 0
30/06/2023
22.49
 5,100 23.05 23.05 22.40 0 0 0
29/06/2023
23.05
 2,903 23.24 23.24 23.05 0 0 0
28/06/2023
23.24
 11,600 24.74 24.74 23.24 0 0 0
27/06/2023
24.74
 0 23.80 24.74 24.74 0 0 0
26/06/2023
23.80
 2,800 23.90 24.83 23.80 0 0 0
23/06/2023
23.90
 7,235 24.83 24.83 23.90 0 0 0
22/06/2023
24.83
 1,000 26.24 26.24 24.83 0 0 0
21/06/2023
26.24
 8,600 25.96 26.24 25.02 0 0 0
20/06/2023
25.96
 9,300 25.96 25.96 25.12 0 0 0
19/06/2023
25.96
 18,118 24.55 26.24 24.46 0 0 0
16/06/2023
24.55
 16,045 24.65 24.65 23.90 0 0 0
15/06/2023
24.65
 9,300 22.59 24.83 22.49 0 0 0
14/06/2023
22.59
 2,500 23.43 23.43 22.30 0 0 0
13/06/2023
23.43
 20,400 23.24 23.90 22.30 0 0 0
12/06/2023
23.24
 21,700 23.15 23.43 21.55 0 0 0
09/06/2023
23.15
 6,200 22.49 23.43 20.80 0 0 0
08/06/2023
22.49
 7,600 22.21 22.49 21.37 0 0 0
07/06/2023
22.21
 6,600 22.40 22.40 22.02 0 0 0
06/06/2023
22.40
 8,100 22.02 22.49 21.55 0 0 0
05/06/2023
22.02
 11,119 22.12 22.96 22.02 0 0 0
02/06/2023
22.12
 10,000 22.12 22.49 21.55 0 0 0
01/06/2023
22.12
 8,800 22.77 22.77 21.55 0 0 0
31/05/2023
22.77
 6,252 22.96 23.43 22.68 0 0 0
30/05/2023
22.96
 7,400 22.30 24.18 21.74 0 0 0
29/05/2023
22.30
 6,600 22.49 22.96 21.55 0 100 -0.0
26/05/2023
22.49
 5,200 22.96 22.96 21.55 0 0 0
25/05/2023
22.96
 2,300 22.87 22.96 22.49 0 0 0
24/05/2023
22.87
 400 23.52 23.52 22.87 100 0 0.0
23/05/2023
23.52
 5,900 22.49 23.52 22.49 0 0 0
22/05/2023
22.49
 7,200 22.87 22.96 22.02 0 1,200 -0.0
19/05/2023
22.87
 4,501 22.49 22.96 22.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |