CTCP Công nghiệp Tung Kuang (tku)

14
0.70
(5.26%)
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) 		-0.10 -0.75% 26,100 -200 -0.0
13.10
14.60
14
2 tháng
(2025-10-06) 		-0.20 -1.48% 50,900 -100 -0.0
13.10
15.40
14
3 tháng
(2025-09-08) 		-0.07 -0.52% 80,800 -5,100 -0.1
12.50
15.40
14
6 tháng
(2025-06-09) 		-1.80 -11.93% 172,500 -6,600 -0.1
12.02
15.40
14
12 tháng
(2024-12-10) 		-0.94 -6.57% 219,695 -7,613 -0.1
12.02
17.41
14
24 tháng
(2023-12-18) 		3.30 32.96% 421,609 86,986 1.2
10
17.41
14
36 tháng
(2022-12-21) 		2.97 28.77% 605,969 150,852 1.9
9.33
17.41
14
60 tháng
(2020-12-31) 		6.61 98.75% 3,911,469 244,905 4.4
6.69
28.83
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
13.10
 500 12.43 13.27 13.10 0 0 0
21/09/2022
12.43
 1,000 13.27 13.27 12.43 0 0 0
20/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/100 (Volume + 10%, Ratio=0.10)
20/09/2022
13.27
 3,915 13.36 14.36 12.26 0 0 0
19/09/2022
13.36
 1,310 13.43 13.43 13.36 0 0 0
16/09/2022
13.43
 2,937 13.58 13.58 13.43 0 0 0
15/09/2022
13.58
 6,983 13.72 13.79 13.58 0 0 0
14/09/2022
13.72
 2,210 13.86 13.86 13.72 0 0 0
13/09/2022
13.86
 586 13.94 13.94 13.86 0 400 -0.0
12/09/2022
13.94
 14,676 13.86 14.08 13.65 660 0 0.0
09/09/2022
13.86
 2,200 13.72 14.30 13.21 0 0 0
08/09/2022
13.72
 820 13.86 13.86 13.50 0 0 0
07/09/2022
13.86
 4,200 14.44 14.44 13.72 0 300 -0.0
06/09/2022
14.44
 17,900 13.72 14.44 13.72 0 10,500 -0.2
05/09/2022
13.72
 2,600 13.65 14.88 13.72 0 0 0
31/08/2022
13.65
 2,800 13.21 13.86 12.56 0 200 -0.0
30/08/2022
13.21
 3,400 13.36 13.36 12.35 0 1,000 -0.0
29/08/2022
13.36
 200 13.00 13.36 11.91 0 0 0
26/08/2022
13.00
 400 13.00 13.00 13.00 0 0 0
25/08/2022
13.00
 400 13.00 13.65 13.00 0 0 0
24/08/2022
13.00
 2,900 12.64 13.14 12.64 0 500 -0.0
23/08/2022
12.64
 1,600 12.56 13.00 12.56 0 0 0
22/08/2022
12.56
 400 12.56 12.56 12.35 0 0 0
19/08/2022
12.56
 100 12.85 12.85 12.56 0 0 0
18/08/2022
12.85
 1,700 12.71 12.85 12.42 0 0 0
17/08/2022
12.71
 400 13.36 13.36 12.71 0 0 0
16/08/2022
13.36
 300 13.86 13.86 13.36 0 0 0
15/08/2022
13.86
 0 13.86 13.86 13.86 0 0 0
12/08/2022
13.86
 900 12.93 13.86 13.00 0 0 0
11/08/2022
12.93
 8,200 12.64 13.86 12.64 1,800 0 0.0
10/08/2022
12.64
 10 12.64 12.64 12.64 0 0 0
09/08/2022
12.64
 100 12.64 12.64 12.64 0 0 0
08/08/2022
12.64
 14,200 12.64 12.64 11.99 9,500 0 0.2
05/08/2022
12.64
 0 12.64 12.64 12.64 0 0 0
04/08/2022
12.64
 162 12.56 12.64 12.64 0 0 0
03/08/2022
12.56
 100 12.42 12.56 12.56 0 0 0
02/08/2022
12.42
 4,443 12.49 12.49 11.91 0 0 0
01/08/2022
12.49
 6,118 12.35 12.56 11.77 0 0 0
29/07/2022
12.35
 10,100 12.28 12.35 12.20 6,700 0 0.1
28/07/2022
12.28
 1,773 12.13 12.35 12.13 0 0 0
27/07/2022
12.13
 16,100 12.64 12.64 11.77 3,000 0 0.0
26/07/2022
12.64
 23,800 12.64 12.64 11.77 5,400 9,000 -0.1
25/07/2022
12.64
 900 12.71 12.71 12.64 0 0 0
22/07/2022
12.71
 8,450 12.71 12.71 11.84 0 0 0
21/07/2022
12.71
 2,800 12.71 12.71 12.28 400 0 0.0
20/07/2022
12.71
 2,800 12.13 12.85 11.55 300 0 0.0
19/07/2022
12.13
 21,700 12.13 12.28 11.63 10,500 3,200 0.1
18/07/2022
12.13
 16,800 13.07 13.07 11.91 10,300 0 0.2
15/07/2022
13.07
 1,606 13.72 13.72 13.07 0 0 0
14/07/2022
13.72
 0 13.72 13.72 13.72 0 0 0
13/07/2022
13.72
 0 13.72 13.72 13.72 0 0 0
12/07/2022
13.72
 9 13.72 13.72 13.72 0 0 0
11/07/2022
13.72
 300 13.94 13.94 13.72 0 0 0
08/07/2022
13.94
 1,311 14.08 14.08 13.94 0 200 -0.0
07/07/2022
14.08
 1,150 14.08 14.08 14.08 0 0 0
06/07/2022
14.08
 700 14.44 14.44 14.08 0 0 0
05/07/2022
14.44
 701 14.44 14.44 13.00 200 0 0.0
04/07/2022
14.44
 0 14.44 14.44 14.44 0 0 0
01/07/2022
14.44
 0 14.44 14.44 14.44 0 0 0
30/06/2022
14.44
 1,800 14.44 14.44 14.44 0 0 0
29/06/2022
14.44
 300 14.44 14.44 14.44 0 0 0
28/06/2022
14.44
 920 15.16 15.16 14.44 0 0 0
27/06/2022
15.16
 0 15.16 15.16 15.16 0 0 0
24/06/2022
15.16
 900 15.16 15.16 14.44 0 0 0
23/06/2022
15.16
 1,000 15.16 15.16 15.02 0 0 0
22/06/2022
15.16
 820 14.59 15.16 14.66 0 0 0
21/06/2022
14.59
 1,000 14.44 14.59 14.59 0 0 0
20/06/2022
14.44
 0 14.44 14.44 14.44 0 0 0
17/06/2022
14.44
 0 14.44 14.44 14.44 0 0 0
16/06/2022
14.44
 600 14.08 14.44 14.08 100 500 -0.0
15/06/2022
14.08
 4,400 14.30 14.30 14.08 0 0 0
14/06/2022
14.30
 11,800 14.15 14.30 14.30 10,000 300 0.2
13/06/2022
14.15
 1,900 15.53 15.53 14.15 0 0 0
10/06/2022
15.53
 2,000 15.89 15.89 15.53 0 0 0
09/06/2022
15.89
 640 16.39 16.39 15.89 0 0 0
08/06/2022
16.39
 1,400 15.89 16.39 15.89 0 0 0
07/06/2022
15.89
 4,700 16.61 16.61 15.89 0 700 -0.0
06/06/2022
16.61
 1,725 16.61 17.33 16.61 0 0 0
03/06/2022
16.61
 0 16.61 16.61 16.61 0 0 0
02/06/2022
16.61
 1,700 17.26 17.26 16.61 0 0 0
01/06/2022
17.26
 240 17.33 17.33 17.26 0 0 0
31/05/2022
17.33
 900 17.69 17.69 17.33 0 0 0
30/05/2022
17.69
 3,300 17.69 17.76 17.33 0 300 -0.0
27/05/2022
17.69
 400 17.69 17.69 17.69 0 0 0
26/05/2022
17.69
 3,300 17.69 17.69 17.69 0 0 0
25/05/2022
17.69
 300 17.33 17.69 17.69 0 0 0
24/05/2022
17.33
 810 17.33 17.47 17.33 0 0 0
23/05/2022
17.33
 1,400 19.21 19.21 17.33 0 0 0
20/05/2022
19.21
 0 19.21 19.21 19.21 0 0 0
19/05/2022
19.21
 100 18.85 19.21 19.21 0 0 0
18/05/2022
18.85
 1,100 17.62 18.85 17.33 0 0 0
17/05/2022
17.62
 600 17.62 17.62 17.62 0 0 0
16/05/2022
17.62
 500 17.69 17.69 17.62 0 0 0
13/05/2022
17.69
 3,300 17.76 18.05 16.03 0 600 -0.0
12/05/2022
17.76
 900 17.91 17.91 17.76 0 0 0
11/05/2022
17.91
 500 17.91 17.91 17.91 0 0 0
10/05/2022
17.91
 2,600 17.91 17.91 17.91 0 0 0
09/05/2022
17.91
 100 17.91 17.91 17.91 0 100 -0.0
06/05/2022
17.91
 1,600 17.91 17.98 17.91 0 0 0
05/05/2022
17.91
 5,000 17.62 17.91 17.69 0 200 -0.0
04/05/2022
17.62
 14 17.62 17.62 17.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |