CTCP Kim Khí Thăng Long (ktl)

20.70
0.20
(0.98%)
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
(2025-11-05) 		0.70 3.50% 4,000 0 0
17.50
22.80
20.70
2 tháng
(2025-10-06) 		0.70 3.50% 4,200 0 0
17.50
22.80
20.70
3 tháng
(2025-09-08) 		-0.40 -1.90% 8,100 0 0
17.50
22.80
20.70
6 tháng
(2025-06-09) 		4.57 28.35% 11,400 0 0
16.13
29.17
20.70
12 tháng
(2024-12-10) 		1.19 6.11% 40,265 0 0
14.49
29.17
20.70
24 tháng
(2023-12-18) 		-0.96 -4.42% 123,725 0 0
14.49
45.20
20.70
36 tháng
(2022-12-21) 		-6.94 -25.12% 301,355 0 0
14.49
60.15
20.70
60 tháng
(2020-12-31) 		0.87 4.38% 473,862 0 0
14.49
60.15
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
22/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
21/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
20/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
19/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
16/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
15/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
14/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
13/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
12/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
09/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
08/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
07/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
06/09/2022
16.40
 0 16.40 16.40 16.40 0 0 0
05/09/2022
16.40
 500 16.40 16.40 16.40 0 0 0
31/08/2022
18.95
 0 18.95 18.95 18.95 0 0 0
30/08/2022
18.95
 0 18.95 18.95 18.95 0 0 0
29/08/2022
18.95
 1,000 18.95 18.95 18.95 0 0 0
26/08/2022
18.95
 0 18.95 18.95 18.95 0 0 0
25/08/2022
18.95
 0 18.95 18.95 18.95 0 0 0
24/08/2022
18.95
 0 18.95 18.95 18.95 0 0 0
23/08/2022
18.95
 0 18.95 18.95 18.95 0 0 0
22/08/2022
18.95
 0 18.95 18.95 18.95 0 0 0
19/08/2022
18.95
 0 18.95 18.95 18.95 0 0 0
18/08/2022
18.95
 2,000 18.95 18.95 18.95 0 0 0
17/08/2022
18.77
 5,900 18.04 18.77 18.04 0 0 0
16/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
15/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
12/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
11/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
10/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
09/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
08/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
05/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
04/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
03/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
02/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
01/08/2022
29.97
 0 29.97 29.97 29.97 0 0 0
29/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
28/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
27/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
26/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
25/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
22/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
21/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
20/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
19/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
18/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
15/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
14/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
13/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
12/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
11/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
08/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
07/07/2022
29.97
 0 29.97 29.97 29.97 0 0 0
06/07/2022
29.97
 100 29.97 29.97 29.97 0 0 0
05/07/2022
26.14
 0 26.14 26.14 26.14 0 0 0
04/07/2022
26.14
 0 26.14 26.14 26.14 0 0 0
01/07/2022
26.14
 0 26.14 26.14 26.14 0 0 0
30/06/2022
26.14
 100 26.14 26.14 26.14 0 0 0
29/06/2022
22.77
 200 22.77 22.77 22.77 0 0 0
28/06/2022
19.86
 0 19.86 19.86 19.86 0 0 0
27/06/2022
19.86
 0 19.86 19.86 19.86 0 0 0
24/06/2022
19.86
 0 19.86 19.86 19.86 0 0 0
23/06/2022
19.86
 300 19.86 19.86 19.86 0 0 0
22/06/2022
23.14
 0 23.14 23.14 23.14 0 0 0
21/06/2022
21.41
 300 26.60 26.60 21.41 0 0 0
20/06/2022
23.23
 100 23.23 23.23 23.23 0 0 0
17/06/2022
27.24
 0 27.24 27.24 27.24 0 0 0
16/06/2022
23.23
 200 31.15 31.15 23.23 0 0 0
15/06/2022
27.33
 0 27.33 27.33 27.33 0 0 0
14/06/2022
27.33
 0 27.33 27.33 27.33 0 0 0
13/06/2022
27.33
 0 27.33 27.33 27.33 0 0 0
10/06/2022
27.33
 0 27.33 27.33 27.33 0 0 0
09/06/2022
27.33
 0 27.33 27.33 27.33 0 0 0
08/06/2022
27.33
 100 27.33 27.33 27.33 0 0 0
07/06/2022
22.23
 300 27.24 27.24 22.23 0 0 0
06/06/2022
26.05
 0 26.05 26.05 26.05 0 0 0
03/06/2022
26.05
 0 26.05 26.05 26.05 0 0 0
02/06/2022
26.05
 100 26.05 26.05 26.05 0 0 0
01/06/2022
22.77
 100 22.77 22.77 22.77 0 0 0
31/05/2022
20.04
 1,600 18.95 20.04 18.95 0 0 0
30/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
27/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
26/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
25/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
24/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
23/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
20/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
19/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
18/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
17/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
16/05/2022
18.86
 2,700 19.04 19.04 18.86 0 0 0
13/05/2022
18.77
 2,000 18.77 18.77 18.77 0 0 0
12/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
11/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
10/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
09/05/2022
20.04
 1,000 20.04 20.04 20.04 0 0 0
06/05/2022
21.86
 0 21.86 21.86 21.86 0 0 0
05/05/2022
21.86
 0 21.86 21.86 21.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |