CTCP Đường Kon Tum (kts)

21.20
0.20
(0.95%)
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
(2026-08-18) 		2.50 13.51% 277,800 -1,100 -0.0
18.50
35.80
21.20
2 tháng
(2026-07-20) 		0.30 1.45% 348,200 -1,600 -0.0
18.30
35.80
21.20
3 tháng
(2026-06-19) 		-1 -4.55% 503,400 -1,500 -0.0
18.30
35.80
21.20
6 tháng
(2026-03-23) 		-2.60 -11.02% 610,000 -1,300 -0.0
18.30
36.50
21.20
12 tháng
(2025-09-22) 		-20.96 -49.96% 941,600 -1,300 -0.0
18.30
41.96
21.20
24 tháng
(2024-09-27) 		-20.83 -49.80% 1,409,294 3,800 0.2
18.30
49.89
21.20
36 tháng
(2023-10-03) 		-10.77 -33.90% 2,557,179 1,000 0.1
13.31
49.89
21.20
60 tháng
(2021-10-13) 		1.60 8.25% 6,402,676 -205,400 -4.2
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)
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
01/01/2024
44.52
 3,900 43.08 44.52 38.39 0 0 0
29/12/2023
44.52
 3,900 43.08 44.52 38.39 0 0 0
28/12/2023
42.12
 1,800 40.21 43.08 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 44.04 44.04 39.73 0 0 0
25/12/2023
43.08
 900 44.99 44.99 40.21 0 0 0
22/12/2023
44.04
 1,517 41.16 44.52 40.69 0 0 0
21/12/2023
44.99
 1,800 45.47 46.43 41.16 0 0 0
20/12/2023
44.52
 10,200 41.93 45.47 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
 5,424 44.04 46.24 42.12 0 0 0
15/12/2023
46.43
 900 46.43 46.91 46.43 0 0 0
14/12/2023
46.72
 200 46.72 46.72 46.72 0 0 0
13/12/2023
46.53
 4,300 46.72 46.72 44.99 0 0 0
12/12/2023
46.53
 7,100 46.91 46.91 45.95 0 0 0
11/12/2023
46.33
 7,115 44.52 47.39 42.12 0 0 0
08/12/2023
43.56
 4,702 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 40.78 42.60 40.78 0 0 0
05/12/2023
38.77
 4,511 37.53 38.77 37.53 0 0 0
04/12/2023
37.24
 6,100 36.19 37.34 36.19 0 0 0
01/12/2023
13.31
 100 13.31 13.31 13.31 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 35.42 35.71 35.42 0 0 0
27/11/2023
35.71
 900 35.42 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 36.09 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
 16,845 35.90 36.19 35.71 0 0 0
20/11/2023
35.71
 1,700 35.61 35.71 35.61 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 8%
17/11/2023
35.99
 1,300 35.90 35.99 35.42 0 0 0
16/11/2023
35.61
 3,600 35.52 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 35.61 35.61 35.14 0 0 0
13/11/2023
36.17
 200 36.17 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
 9,346 34.67 35.14 34.21 0 0 0
07/11/2023
26.52
 13,600 24.74 26.80 24.74 0 0 0
06/11/2023
33.27
 7,600 32.80 33.27 32.71 0 0 0
03/11/2023
32.33
 5,400 32.71 32.80 32.33 0 0 0
02/11/2023
31.86
 11,200 31.39 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
19.68
 0 19.68 19.68 19.68 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 26.71 28.77 26.71 0 0 0
24/10/2023
27.55
 16,325 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
 44,521 29.33 29.33 26.62 0 0 0
19/10/2023
29.52
 101,100 32.71 32.71 29.52 0 0 0
18/10/2023
32.80
 20,330 32.89 32.89 31.86 0 0 0
17/10/2023
32.99
 7,000 32.80 33.27 32.80 0 0 0
16/10/2023
33.27
 24,500 33.18 34.11 33.18 0 0 0
13/10/2023
33.08
 7,400 33.55 33.55 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 33.36 33.36 33.27 0 0 0
10/10/2023
33.27
 7,720 33.55 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 31.77 32.61 31.02 0 0 0
05/10/2023
31.86
 8,700 32.14 32.14 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 32.05 32.05 31.77 0 0 0
02/10/2023
32.24
 14,900 31.96 32.24 31.86 0 0 0
29/09/2023
32.24
 13,300 32.80 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 33.74 33.74 31.86 0 0 0
26/09/2023
33.36
 6,700 32.80 33.36 32.80 0 0 0
25/09/2023
33.27
 8,700 34.39 34.49 32.80 0 0 0
22/09/2023
34.96
 11,105 34.30 35.42 34.11 0 0 0
21/09/2023
35.05
 9,500 35.89 35.99 35.05 0 0 0
20/09/2023
35.71
 3,500 35.99 35.99 35.14 0 0 0
19/09/2023
19.68
 0 19.68 19.68 19.68 0 0 0
18/09/2023
34.30
 5,510 34.67 34.96 34.30 0 0 0
15/09/2023
19.68
 0 19.68 19.68 19.68 0 0 0
14/09/2023
34.58
 3,704 34.21 34.58 33.83 0 0 0
13/09/2023
34.21
 1,200 35.05 35.05 34.11 0 0 0
12/09/2023
35.14
 1,905 33.55 35.14 33.55 0 0 0
11/09/2023
33.74
 10,800 33.64 34.39 33.55 0 0 0
08/09/2023
33.74
 4,690 33.83 34.11 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 34.49 34.58 34.21 0 0 0
05/09/2023
34.11
 17,200 34.49 34.49 33.46 0 0 0
04/09/2023
13.68
 4,201 14.06 14.06 13.68 1,000 0 0.0
01/09/2023
12.84
 100 12.84 12.84 12.84 0 0 0
31/08/2023
34.30
 8,400 35.52 35.52 34.02 0 0 0
30/08/2023
34.30
 3,500 35.52 35.52 34.30 0 0 0
29/08/2023
34.86
 13,120 35.61 35.71 34.11 0 0 0
28/08/2023
34.86
 2,100 35.89 35.89 32.89 0 0 0
25/08/2023
19.68
 0 19.68 19.68 19.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |