CTCP Kim Khí KKC (kkc)

6.40
-0.10
(-1.54%)

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
(2024-05-15)
0.60 10.34% 132,600 0 0
5.60
6.80
6.40
2 tháng
(2024-04-15)
0.90 16.36% 159,500 0 0
5.50
7.20
6.40
3 tháng
(2024-03-18)
0.50 8.47% 261,900 0 0
5.50
7.20
6.40
6 tháng
(2023-12-18)
0.60 10.34% 533,500 -200,017 -1.2
5.30
8.70
6.40
12 tháng
(2023-06-20)
0.20 3.23% 573,418 -197,027 -1.2
5.30
8.70
6.40
24 tháng
(2022-06-27)
-11.60 -64.44% 726,791 -199,986 -1.2
4.50
18
6.40
36 tháng
(2021-06-30)
-14.54 -69.43% 1,493,483 -220,786 -1.7
4.50
31.58
6.40
60 tháng
(2019-07-11)
-0.91 -12.42% 13,123,759 -474,386 -6.7
3.25
31.58
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
6.40
-0.10
1,000 6.20 6.80 5.90 0 0 0
13/06/2024
6.50
0.40
100 6.50 6.50 6.50 0 0 0
12/06/2024
6.10
-0.10
2,300 6.50 6.50 5.70 0 0 0
11/06/2024
6.20
0
300 6.50 6.50 5.90 0 0 0
10/06/2024
6.20
0.40
13,200 5.30 6.20 5.30 0 0 0
07/06/2024
5.80
-0.10
17,400 5.70 5.80 5.70 0 0 0
06/06/2024
5.90
-0.20
17,000 6.10 6.10 5.90 0 0 0
05/06/2024
6.10
0.50
900 5.60 6.10 5.60 0 0 0
04/06/2024
5.60
-0.30
800 5.70 5.70 5.60 0 0 0
03/06/2024
5.90
0.30
600 5.60 5.90 5.60 0 0 0
31/05/2024
5.60
-0.20
100 5.60 5.60 5.60 0 0 0
30/05/2024
5.80
0
200 5.30 5.80 5.30 0 0 0
29/05/2024
5.80
0
1,400 5.90 5.90 5.80 0 0 0
28/05/2024
5.80
0
700 5.30 5.80 5.30 0 0 0
27/05/2024
5.80
0
61,600 5.30 6.10 5.30 0 0 0
24/05/2024
5.80
-0.50
500 5.70 5.80 5.70 0 0 0
23/05/2024
6.30
-0.30
10,300 6.90 6.90 6 0 0 0
22/05/2024
6.60
-0.20
1,800 7.20 7.20 6.20 0 0 0
21/05/2024
6.80
0.30
100 6.80 6.80 6.80 0 0 0
20/05/2024
6.50
0.30
1,400 6.50 6.50 5.80 0 0 0
17/05/2024
6.20
0.40
100 6.20 6.20 6.20 0 0 0
16/05/2024
5.80
0
400 5.80 5.80 5.80 0 0 0
15/05/2024
5.80
0.10
400 5.80 5.80 5.80 0 0 0
14/05/2024
5.70
-0.30
1,100 6.40 6.40 5.70 0 0 0
13/05/2024
6
0
500 6.40 6.40 6 0 0 0
10/05/2024
6
0
0 6 6 6 0 0 0
09/05/2024
6
-0.10
2,700 5.50 6.20 5.50 0 0 0
08/05/2024
6.10
0.30
100 6.10 6.10 6.10 0 0 0
07/05/2024
5.80
-0.10
8,400 5.50 6.10 5.40 0 0 0
06/05/2024
5.90
0
0 5.90 5.90 5.90 0 0 0
03/05/2024
5.90
-0.60
1,400 5.90 5.90 5.90 0 0 0
02/05/2024
6.50
0.10
700 6 6.50 5.80 0 0 0
26/04/2024
6.40
-0.30
100 6.40 6.40 6.40 0 0 0
25/04/2024
6.70
0
1,700 7.20 7.30 6.70 0 0 0
24/04/2024
6.70
-0.50
200 7.80 7.80 6.70 0 0 0
23/04/2024
7.20
0.60
100 7.20 7.20 7.20 0 0 0
22/04/2024
6.60
0.60
100 6.60 6.60 6.60 0 0 0
19/04/2024
6
0.50
600 6 6 5.20 0 0 0
17/04/2024
5.50
0
1,000 5.50 5.50 5.50 0 0 0
16/04/2024
5.50
0
8,000 5.50 5.50 5.50 0 0 0
15/04/2024
5.50
-0.10
200 5.50 5.50 5.50 0 0 0
12/04/2024
5.60
0
0 5.60 5.60 5.60 0 0 0
11/04/2024
5.60
-0.20
200 5.40 5.60 5.40 0 0 0
10/04/2024
5.80
0.10
1,000 5.80 5.80 5.80 0 0 0
09/04/2024
5.70
-0.10
1,000 5.70 5.70 5.70 0 0 0
08/04/2024
5.80
0
0 5.80 5.80 5.80 0 0 0
05/04/2024
5.80
0
0 5.80 5.80 5.80 0 0 0
04/04/2024
5.80
-0.40
100 5.80 5.80 5.80 0 0 0
03/04/2024
6.20
0
700 6.20 6.20 6.20 0 0 0
02/04/2024
6.20
-0.10
200 5.70 6.20 5.70 0 0 0
01/04/2024
6.30
0.10
12,000 5.60 6.30 5.60 0 0 0
29/03/2024
6.20
0.50
1,200 5.20 6.20 5.20 0 0 0
28/03/2024
5.70
-0.30
900 5.50 5.70 5.50 0 0 0
27/03/2024
6
-0.40
1,200 5.80 6 5.80 0 0 0
26/03/2024
6.40
0.30
17,100 6 6.50 5.70 0 0 0
25/03/2024
6.10
-0.20
30,100 6.30 6.30 6.10 0 0 0
22/03/2024
6.30
0.30
26,000 6 6.30 5.50 0 0 0
21/03/2024
6
0.20
100 5.80 6 6 0 0 0
20/03/2024
5.80
-0.60
6,600 6.40 7 5.80 0 0 0
19/03/2024
6.40
0.50
3,500 5.90 6.40 5.90 0 0 0
18/03/2024
5.90
0.50
500 5.40 5.90 5.30 0 0 0
15/03/2024
5.40
-0.10
400 5.50 5.90 5.30 0 0 0
14/03/2024
5.50
-0.40
400 5.90 5.90 5.50 0 0 0
13/03/2024
5.90
0.40
900 5.50 6 5.80 0 0 0
12/03/2024
5.50
0.20
3,500 5.30 5.80 5.40 0 0 0
11/03/2024
5.30
-0.30
10,900 5.60 6 5.20 0 0 0
08/03/2024
5.60
-0.40
7,800 6 6 5.50 0 0 0
07/03/2024
6
0
20,700 6 6.60 5.60 0 0 0
06/03/2024
6
0.50
200 5.50 6 6 0 0 0
05/03/2024
5.50
0
89,000 5.50 6 5.50 0 89,017 -0.5
04/03/2024
5.50
-0.50
13,000 6 6 5.50 0 9,000 -0.0
01/03/2024
6
0
0 6 6 6 0 0 0
29/02/2024
6
0
0 6 6 6 0 0 0
28/02/2024
6
0
0 6 6 6 0 0 0
27/02/2024
6
0
700 6 6 6 0 700 -0.0
26/02/2024
6
0
1,000 6 6 6 0 1,000 -0.0
23/02/2024
6
0
39,300 6 6 6 0 39,300 -0.2
22/02/2024
6
-0.20
3,000 6.20 6.20 6 0 3,000 -0.0
21/02/2024
6.20
-0.10
100 6.30 6.30 6.20 0 0 0
20/02/2024
6.30
0
5,900 6.30 6.30 6.30 0 5,900 -0.0
19/02/2024
6.30
0
15,200 6.30 6.30 6.30 0 15,200 -0.1
16/02/2024
6.30
0
0 6.30 6.30 6.30 0 0 0
15/02/2024
6.30
0
0 6.30 6.30 6.30 0 0 0
07/02/2024
6.30
0
2,700 6.30 6.30 6.30 0 2,700 -0.0
06/02/2024
6.30
0.10
5,400 6.20 6.30 6.30 0 5,400 -0.0
05/02/2024
6.20
-0.30
700 6.50 6.50 6.20 0 500 -0.0
02/02/2024
6.50
0
5,000 6.50 6.50 6.50 0 5,000 -0.0
01/02/2024
6.50
0
2,000 6.50 6.50 6.50 0 2,000 -0.0
31/01/2024
6.50
0
0 6.50 6.50 6.50 0 0 0
30/01/2024
6.50
0
3,500 6.50 6.50 6.50 0 1,000 -0.0
29/01/2024
6.50
-0.30
100 6.80 6.80 6.50 0 0 0
26/01/2024
6.80
0.20
20,000 6.60 6.80 6.80 0 20,000 -0.1
25/01/2024
6.60
0
0 6.60 6.60 6.60 0 0 0
24/01/2024
6.60
0.10
1,200 6.50 7.10 6.60 0 0 0
23/01/2024
6.50
0
0 6.50 6.50 6.50 0 0 0
22/01/2024
6.50
-0.50
100 7 7 6.50 0 0 0
19/01/2024
7
0
200 7 7 7 0 200 -0.0
18/01/2024
7
0
0 7 7 7 0 0 0
17/01/2024
7
0
0 7 7 7 0 0 0
16/01/2024
7
0.30
100 6.70 7 7 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc