CTCP Kim Khí KKC (kkc)

6.40
0.40
(6.67%)
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
(2025-12-29) 		-0.70 -10.45% 3,800 0 0
6
6.70
6
2 tháng
(2025-11-28) 		-0.70 -10.45% 5,300 800 0.0
6
6.80
6
3 tháng
(2025-10-29) 		-0.50 -7.69% 16,400 800 0.0
5.40
6.80
6
6 tháng
(2025-07-31) 		-0.70 -10.45% 33,000 -1,500 -0.0
5.40
8.50
6
12 tháng
(2025-02-03) 		-0.80 -11.76% 221,962 -6,700 -0.0
5.40
8.50
6
24 tháng
(2024-02-07) 		-0.30 -4.76% 774,393 -174,168 -1.0
4.40
8.50
6
36 tháng
(2023-02-13) 		-1.20 -16.67% 916,338 -205,778 -1.2
4.40
8.70
6
60 tháng
(2021-02-22) 		-2.85 -32.21% 11,455,945 -466,437 -6.6
4.40
31.58
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
7.80
 100 7.10 7.80 7.80 0 0 0
10/11/2022
7.10
 200 6.50 7.10 6 0 0 0
09/11/2022
6.50
 400 7.20 7.90 6.50 0 0 0
08/11/2022
7.20
 0 7.20 7.20 7.20 0 0 0
07/11/2022
7.20
 101 7.90 7.90 7.20 0 0 0
04/11/2022
7.90
 10 7.90 7.90 7.90 0 0 0
03/11/2022
7.90
 100 8.70 8.70 7.90 0 0 0
02/11/2022
8.70
 200 8.70 8.70 8 0 0 0
01/11/2022
8.70
 111 9.60 9.60 8.70 0 0 0
31/10/2022
9.60
 100 10.60 10.60 9.60 0 0 0
28/10/2022
10.60
 51 10.60 10.60 10.60 0 49 -0.0
27/10/2022
10.60
 109 11.70 11.70 10.60 0 0 0
26/10/2022
11.70
 100 12.90 12.90 11.70 0 0 0
25/10/2022
12.90
 0 12.90 12.90 12.90 0 0 0
24/10/2022
12.90
 0 12.90 12.90 12.90 0 0 0
21/10/2022
12.90
 100 14.30 14.30 12.90 0 0 0
20/10/2022
14.30
 0 14.30 14.30 14.30 0 0 0
19/10/2022
14.30
 0 14.30 14.30 14.30 0 0 0
18/10/2022
14.30
 100 15.80 15.80 14.30 0 0 0
17/10/2022
15.80
 10 15.80 15.80 15.80 0 10 -0.0
14/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
13/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
12/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
11/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
10/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
07/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
06/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
05/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
04/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
03/10/2022
15.80
 1 15.80 15.80 15.80 0 0 0
30/09/2022
15.80
 0 15.80 15.80 15.80 0 0 0
29/09/2022
15.80
 0 15.80 15.80 15.80 0 0 0
28/09/2022
15.80
 0 15.80 15.80 15.80 0 0 0
27/09/2022
15.80
 0 15.80 15.80 15.80 0 0 0
26/09/2022
15.80
 0 15.80 15.80 15.80 0 0 0
23/09/2022
15.80
 0 15.80 15.80 15.80 0 0 0
22/09/2022
15.80
 0 15.80 15.80 15.80 0 0 0
21/09/2022
15.80
 100 14.40 15.80 15.80 0 0 0
20/09/2022
14.40
 120 14.40 14.40 14.40 0 0 0
19/09/2022
14.40
 38,500 16 16 14.40 0 200 -0.0
16/09/2022
16
 0 16 16 16 0 0 0
15/09/2022
16
 10 16 16 16 0 0 0
14/09/2022
16
 0 16 16 16 0 0 0
13/09/2022
16
 200 14.60 16 16 0 0 0
12/09/2022
14.60
 10 14.60 14.60 14.60 0 0 0
09/09/2022
14.60
 0 14.60 14.60 14.60 0 0 0
08/09/2022
14.60
 100 14.60 14.60 14.60 100 0 0.0
07/09/2022
14.60
 0 14.60 14.60 14.60 0 0 0
06/09/2022
14.60
 100 14.60 14.60 14.60 0 0 0
05/09/2022
14.60
 0 14.60 14.60 14.60 0 0 0
31/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
30/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
29/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
26/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
25/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
24/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
23/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
22/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
19/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
18/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
17/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
16/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
15/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
12/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
11/08/2022
14.60
 100 13.30 14.60 14.60 0 0 0
10/08/2022
13.30
 0 13.30 13.30 13.30 0 0 0
09/08/2022
13.30
 1,100 14.70 14.70 13.30 0 1,100 -0.0
08/08/2022
14.70
 0 14.70 14.70 14.70 0 0 0
05/08/2022
14.70
 500 14.70 14.70 14.70 0 500 -0.0
04/08/2022
14.70
 1,400 14.70 14.70 14.70 0 1,400 -0.0
03/08/2022
14.70
 478 16.20 16.20 14.70 200 400 -0.0
02/08/2022
16.20
 0 16.20 16.20 16.20 0 0 0
01/08/2022
16.20
 0 16.20 16.20 16.20 0 0 0
29/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
28/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
27/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
26/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
25/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
22/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
21/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
20/07/2022
16.20
 1,000 16.20 16.20 16.20 0 0 0
19/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
18/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
15/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
14/07/2022
16.20
 0 16.20 16.20 16.20 0 0 0
13/07/2022
16.20
 333 18 18 16.20 100 0 0.0
12/07/2022
18
 100 16.50 18 18 0 0 0
11/07/2022
16.50
 0 16.50 16.50 16.50 0 0 0
08/07/2022
16.50
 100 18 18 16.50 0 100 -0.0
07/07/2022
18
 0 18 18 18 0 0 0
06/07/2022
18
 0 18 18 18 0 0 0
05/07/2022
18
 0 18 18 18 0 0 0
04/07/2022
18
 0 18 18 18 0 0 0
01/07/2022
18
 0 18 18 18 0 0 0
30/06/2022
18
 0 18 18 18 0 0 0
29/06/2022
18
 0 18 18 18 0 0 0
28/06/2022
18
 0 18 18 18 0 0 0
27/06/2022
18
 0 18 18 18 0 0 0
24/06/2022
18
 0 18 18 18 0 0 0
23/06/2022
18
 500 19.80 19.80 18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |