CTCP Kim Khí KKC (kkc)

5.90
0
(0%)

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
(2025-06-16)
0 0% 25,500 6,000 0.0
5.70
6
5.90
2 tháng
(2025-05-19)
0.10 1.72% 71,400 600 0.0
5.70
6
5.90
3 tháng
(2025-04-17)
-0.90 -13.24% 137,300 -3,200 0.0
5.70
6.80
5.90
6 tháng
(2025-01-17)
-0.30 -4.84% 160,304 -3,200 0.0
5.70
6.80
5.90
12 tháng
(2024-07-22)
0.20 3.51% 201,865 -4,851 -0.0
4.40
6.80
5.90
24 tháng
(2023-07-27)
-0.60 -9.23% 805,408 -201,878 -1.2
4.40
8.70
5.90
36 tháng
(2022-08-01)
-10.30 -63.58% 961,566 -204,837 -1.2
4.40
16.20
5.90
60 tháng
(2020-08-11)
1.43 32.11% 12,837,347 -462,337 -6.6
4.30
31.58
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2025
5.90
2,100 5.90 5.90 5.90 0 0 0
16/07/2025
5.90
3,800 5.90 5.90 5.90 0 0 0
15/07/2025
5.90
2,100 5.90 5.90 5.90 0 0 0
14/07/2025
6
0 6 6 6 0 0 0
11/07/2025
6
100 6 6 6 0 0 0
10/07/2025
6
3,200 5.90 5.90 5.90 0 0 0
09/07/2025
5.90
0 5.90 5.90 5.90 0 0 0
08/07/2025
5.90
8,500 5.90 5.90 5.90 0 0 0
07/07/2025
5.90
9,900 5.70 5.90 5.70 6,000 0 0.0
04/07/2025
5.70
0 5.70 5.70 5.70 0 0 0
03/07/2025
5.70
1,500 5.70 5.70 5.70 0 0 0
02/07/2025
5.90
0 5.90 5.90 5.90 0 0 0
01/07/2025
5.90
200 5.90 5.90 5.90 0 0 0
30/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
27/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
26/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
25/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
24/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
23/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
20/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
19/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
18/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
17/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
16/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
13/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
12/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
11/06/2025
5.90
2,000 5.90 5.90 5.90 0 0 0
10/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
09/06/2025
5.90
0 5.90 5.90 5.90 0 0 0
06/06/2025
5.90
100 5.90 5.90 5.90 0 0 0
05/06/2025
5.70
3,500 5.80 5.80 5.70 0 0 0
04/06/2025
5.70
2,200 5.70 5.70 5.70 0 2,200 -0.0
03/06/2025
5.80
1,200 5.80 5.80 5.80 0 0 0
02/06/2025
5.80
7,500 5.90 5.90 5.80 0 0 0
30/05/2025
5.70
0 5.70 5.70 5.70 0 0 0
29/05/2025
5.70
5,000 5.70 5.80 5.70 0 0 0
28/05/2025
5.80
100 5.80 5.80 5.80 0 0 0
27/05/2025
5.70
3,700 5.80 5.80 5.70 0 0 0
26/05/2025
5.80
0 5.80 5.80 5.80 0 0 0
23/05/2025
5.80
0 5.80 5.80 5.80 0 0 0
22/05/2025
5.80
12,900 5.60 5.80 5.60 0 0 0
21/05/2025
5.70
7,100 5.60 5.70 5.60 0 3,200 -0.0
20/05/2025
5.80
600 5.90 5.90 5.80 0 0 0
19/05/2025
5.80
0 5.80 5.80 5.80 0 0 0
16/05/2025
5.80
6,600 5.80 5.80 5.80 0 0 0
15/05/2025
6.30
400 6 6 6 0 0 0
14/05/2025
6.60
2,100 6 6 6 0 0 0
13/05/2025
6.40
4,500 5.90 5.90 5.90 0 0 0
12/05/2025
6.20
13,200 5.60 6.20 5.60 0 0 0
09/05/2025
5.80
5,600 5.70 5.80 5.60 0 0 0
08/05/2025
5.70
400 5.80 5.80 5.70 0 0 0
07/05/2025
6.70
200 6.70 6.70 6.70 0 0 0
06/05/2025
6.50
31,100 5.70 6.40 5.60 0 3,800 0
05/05/2025
6.20
0 6.20 6.20 6.20 0 0 0
29/04/2025
6.20
0 6.20 6.20 6.20 0 0 0
28/04/2025
6.20
0 6.20 6.20 6.20 0 0 0
25/04/2025
6.20
900 6.20 6.20 6.20 0 0 0
24/04/2025
6.80
900 6.80 6.80 6.80 0 0 0
23/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
22/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
21/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
18/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
17/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
16/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
15/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
14/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
11/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
10/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
09/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
08/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
04/04/2025
6.80
100 6.80 6.80 6.80 0 0 0
03/04/2025
6.80
0 6.80 6.80 6.80 0 0 0
02/04/2025
6.80
400 6.20 6.80 6.20 0 0 0
01/04/2025
6.70
0 6.70 6.70 6.70 0 0 0
31/03/2025
6.70
0 6.70 6.70 6.70 0 0 0
28/03/2025
6.70
0 6.70 6.70 6.70 0 0 0
27/03/2025
6.70
0 6.70 6.70 6.70 0 0 0
26/03/2025
6.70
0 6.70 6.70 6.70 0 0 0
25/03/2025
6.70
3,300 6.70 6.70 6.70 0 0 0
24/03/2025
6.50
0 6.50 6.50 6.50 0 0 0
21/03/2025
6.50
300 5.80 6.50 5.80 0 0 0
20/03/2025
6.10
0 6.10 6.10 6.10 0 0 0
19/03/2025
6.10
0 6.10 6.10 6.10 0 0 0
18/03/2025
6.10
500 6.10 6.10 6.10 0 0 0
17/03/2025
6.60
0 6.60 6.60 6.60 0 0 0
14/03/2025
6.60
0 6.60 6.60 6.60 0 0 0
13/03/2025
6.60
300 6.60 6.60 6.60 0 0 0
12/03/2025
6
0 6 6 6 0 0 0
11/03/2025
6
0 6 6 6 0 0 0
10/03/2025
6
200 6 6 6 0 0 0
07/03/2025
6.20
2,700 6.10 6.20 6.10 0 0 0
06/03/2025
6.20
0 6.20 6.20 6.20 0 0 0
05/03/2025
6.20
0 6.20 6.20 6.20 0 0 0
04/03/2025
6.20
200 6.20 6.20 6.20 0 0 0
03/03/2025
6.20
0 6.20 6.20 6.20 0 0 0
28/02/2025
6.20
1,100 6.70 6.70 6.20 0 0 0
27/02/2025
6.70
300 6.70 6.70 6.70 0 0 0
26/02/2025
6.10
1,100 6.10 6.10 6.10 0 0 0
25/02/2025
6.60
1,200 6 6.60 6 0 0 0
24/02/2025
6.50
0 6.50 6.50 6.50 0 0 0
21/02/2025
6.50
0 6.50 6.50 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |