CTCP Đường Kon Tum (kts)

20.70
-0.50
(-2.36%)
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)
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
18/05/2023
22.49
 1,700 23.90 23.90 22.49 0 0 0
17/05/2023
23.90
 5,400 22.96 23.90 22.77 0 0 0
16/05/2023
22.96
 2,100 23.24 23.24 22.77 0 0 0
15/05/2023
23.24
 8,300 23.05 23.62 22.68 0 0 0
12/05/2023
23.05
 15,300 23.80 24.08 22.96 0 0 0
11/05/2023
23.80
 15,100 23.90 23.99 23.43 0 1,100 -0.0
10/05/2023
23.90
 2,100 23.71 24.55 23.80 0 0 0
09/05/2023
23.71
 15,300 24.65 24.65 23.71 0 0 0
08/05/2023
24.65
 52,924 22.87 25.12 22.87 0 0 0
05/05/2023
22.87
 41,117 21.46 23.24 21.46 1,100 0 0.0
04/05/2023
21.46
 33,284 23.24 23.24 21.09 0 0 0
28/04/2023
23.24
 7,700 23.62 23.62 22.02 0 0 0
27/04/2023
23.62
 3,200 23.80 24.08 22.96 0 0 0
26/04/2023
23.80
 24,000 22.96 24.27 22.96 0 0 0
25/04/2023
22.96
 13,980 23.15 24.37 21.55 0 0 0
24/04/2023
23.15
 24,076 21.27 23.34 21.55 0 100 -0.0
21/04/2023
21.27
 26,605 19.40 21.27 19.21 0 0 0
20/04/2023
19.40
 41,365 17.71 19.40 17.71 0 0 0
19/04/2023
17.71
 26,400 16.12 17.71 17.71 0 0 0
18/04/2023
16.12
 13,374 14.71 16.12 15.65 0 0 0
17/04/2023
14.71
 4,709 14.53 15.74 14.43 0 0 0
14/04/2023
14.53
 21,102 13.40 14.53 13.50 0 0 0
13/04/2023
13.40
 5,300 14.15 14.15 13.40 0 0 0
12/04/2023
14.15
 8,500 13.50 14.24 13.59 0 0 0
11/04/2023
13.50
 106 13.50 13.50 13.50 0 0 0
10/04/2023
13.50
 89,610 13.68 14.99 13.50 0 0 0
07/04/2023
13.68
 4,201 13.68 14.06 13.68 1,000 0 0.0
06/04/2023
13.68
 1,200 13.68 13.68 13.12 0 0 0
05/04/2023
13.68
 2 13.68 13.68 13.68 0 0 0
04/04/2023
13.68
 600 13.59 13.68 13.68 0 0 0
03/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
31/03/2023
13.59
 0 13.59 13.59 13.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |