CTCP Sản xuất Xuất nhập khẩu Inox Kim Vĩ (kvc)

1.10
0.10
(10%)
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
(2024-04-10) 		-0.20 -9.09% 4,350,300 -8,583 0.0
1.10
2.20
1.10
2 tháng
(2024-03-11) 		-0.20 -9.09% 15,026,800 5,063 0.0
1.10
2.40
1.10
3 tháng
(2024-02-15) 		-0.20 -9.09% 19,066,300 7,463 0.0
1.10
2.40
1.10
6 tháng
(2023-11-13) 		-0.30 -13.04% 36,007,500 32,263 0.1
1.10
2.40
1.10
12 tháng
(2023-05-16) 		0.80 66.67% 190,047,578 -49,413 -0.1
1.10
3.50
1.10
24 tháng
(2022-05-23) 		-2 -50% 294,476,307 418,687 1.0
1.10
4.40
1.10
36 tháng
(2021-05-26) 		-1.20 -37.50% 624,664,121 -309,013 -1.7
1.10
9
1.10
60 tháng
(2019-06-06) 		0.70 53.85% 832,829,463 -1,128,613 -2.7
0.70
9
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/02/2023
1.50
 119,044 1.50 1.50 1.40 0 0 0
22/02/2023
1.40
 281,309 1.50 1.60 1.40 1,000 0 0.0
21/02/2023
1.50
 406,800 1.50 1.60 1.40 1,900 0 0.0
20/02/2023
1.50
 427,175 1.40 1.50 1.40 0 0 0
17/02/2023
1.40
 417,500 1.50 1.50 1.40 5,000 0 0.0
16/02/2023
1.50
 267,019 1.40 1.50 1.30 500 0 0.0
15/02/2023
1.40
 681,936 1.30 1.50 1.30 100 0 0.0
14/02/2023
1.40
 1,121,700 1.50 1.50 1.40 500 0 0.0
13/02/2023
1.50
 945,933 1.60 1.60 1.50 3,600 0 0.0
10/02/2023
1.60
 214,400 1.80 1.80 1.60 1,200 0 0.0
09/02/2023
1.70
 215,100 1.70 1.80 1.60 1,300 20,000 0.0
08/02/2023
1.70
 661,400 1.70 1.80 1.70 800 300 0.0
07/02/2023
1.80
 497,013 1.90 1.90 1.80 600 200 0.0
06/02/2023
1.90
 384,800 1.80 1.90 1.70 100 8,000 0.0
03/02/2023
1.80
 120,900 1.90 1.90 1.80 100 100 0
02/02/2023
1.80
 181,101 1.80 1.90 1.80 0 0 0
01/02/2023
1.90
 566,406 1.90 2 1.80 0 0 0
31/01/2023
1.90
 117,800 1.90 1.90 1.80 0 0 0
30/01/2023
1.90
 877,404 1.90 1.90 1.70 0 0 0
27/01/2023
1.80
 270,205 1.80 1.90 1.80 0 0 0
19/01/2023
1.80
 367,211 1.80 1.90 1.70 0 0 0
18/01/2023
1.80
 380,443 1.70 1.80 1.70 0 0 0
17/01/2023
1.70
 366,611 1.70 1.80 1.70 0 0 0
16/01/2023
1.70
 151,700 1.90 1.90 1.70 0 0 0
13/01/2023
1.80
 532,517 1.70 1.80 1.70 0 0 0
12/01/2023
1.70
 114,547 1.80 1.80 1.70 0 0 0
11/01/2023
1.80
 48,296 1.80 1.80 1.70 0 0 0
10/01/2023
1.70
 169,286 1.80 1.80 1.70 0 0 0
09/01/2023
1.80
 288,050 1.70 1.90 1.70 0 0 0
06/01/2023
1.80
 229,485 1.80 1.80 1.70 3,000 2,300 0.0
05/01/2023
1.80
 273,250 1.90 1.90 1.70 3,400 0 0.0
04/01/2023
1.80
 215,139 1.90 1.90 1.80 3,000 0 0.0
03/01/2023
1.80
 360,900 1.70 1.80 1.70 3,000 0 0.0
30/12/2022
1.70
 334,400 1.80 1.80 1.70 0 0 0
29/12/2022
1.80
 152,900 1.90 1.90 1.80 5,200 0 0.0
28/12/2022
1.90
 123,700 1.80 1.90 1.80 0 0 0
27/12/2022
1.80
 325,300 1.70 1.80 1.70 0 0 0
26/12/2022
1.80
 260,300 1.90 1.90 1.80 5,600 0 0.0
23/12/2022
1.90
 220,200 1.90 1.90 1.80 4,100 0 0.0
22/12/2022
1.90
 149,500 1.80 2 1.80 1,400 0 0.0
21/12/2022
1.90
 607,207 2 2 1.80 7,100 0 0.0
20/12/2022
1.90
 519,400 2 2.10 1.80 8,200 0 0.0
19/12/2022
2
 594,656 2 2.20 1.90 0 1,000 0.0
16/12/2022
2
 579,593 2.10 2.20 2 8,000 0 0.0
15/12/2022
2.10
 340,900 2 2.20 2 2,000 0 0.0
14/12/2022
2
 688,600 2 2.20 2 0 1,000 0.0
13/12/2022
2
 511,840 2.10 2.10 1.90 4,600 0 0.0
12/12/2022
2.10
 401,350 2.10 2.20 2 4,000 0 0.0
09/12/2022
2.10
 516,943 2.10 2.20 2 4,000 0 0.0
08/12/2022
2.10
 423,200 2 2.20 2 5,000 4,000 0.0
07/12/2022
2
 1,063,811 2.20 2.30 2 8,000 0 0.0
06/12/2022
2.20
 1,787,928 2.30 2.40 2.10 10,000 0 0.0
05/12/2022
2.20
 721,820 2.10 2.20 2.10 0 0 0
02/12/2022
2
 604,500 2 2 1.90 14,000 5,000 0.0
01/12/2022
1.90
 382,977 1.90 1.90 1.80 0 0 0
30/11/2022
1.80
 552,172 1.80 1.80 1.70 2,000 1,000 0.0
29/11/2022
1.70
 638,310 1.60 1.70 1.60 2,000 2,000 0.0
28/11/2022
1.60
 551,400 1.60 1.60 1.50 0 0 0
25/11/2022
1.50
 803,952 1.40 1.50 1.40 0 0 0
24/11/2022
1.40
 284,300 1.40 1.50 1.30 0 0 0
23/11/2022
1.40
 663,300 1.40 1.50 1.30 0 5,000 0.0
22/11/2022
1.40
 893,179 1.50 1.60 1.40 0 0 0
21/11/2022
1.50
 441,500 1.40 1.50 1.30 2,000 0 0.0
18/11/2022
1.40
 441,100 1.30 1.40 1.20 0 4,300 0.0
17/11/2022
1.30
 451,900 1.40 1.40 1.30 1,000 0 0.0
16/11/2022
1.30
 1,003,575 1.10 1.30 1.10 300 0 0.0
15/11/2022
1.20
 497,700 1.30 1.30 1.20 5,000 0 0.0
14/11/2022
1.30
 331,000 1.40 1.50 1.30 3,000 0 0.0
11/11/2022
1.40
 729,500 1.50 1.60 1.40 0 0 0
10/11/2022
1.50
 162,900 1.60 1.60 1.50 0 0 0
09/11/2022
1.60
 442,800 1.50 1.60 1.40 11,000 0 0.0
08/11/2022
1.50
 641,850 1.50 1.60 1.50 0 0 0
07/11/2022
1.60
 339,180 1.70 1.70 1.60 11,000 0 0.0
04/11/2022
1.70
 467,800 1.70 1.80 1.70 0 0 0
03/11/2022
1.80
 179,400 1.80 1.80 1.70 0 0 0
02/11/2022
1.80
 281,210 1.90 1.90 1.80 100 0 0.0
01/11/2022
1.90
 491,200 1.80 1.90 1.70 0 0 0
31/10/2022
1.80
 439,700 1.80 1.90 1.70 0 0 0
28/10/2022
1.80
 390,700 1.90 2 1.80 0 0 0
27/10/2022
1.90
 386,010 1.80 1.90 1.70 0 0 0
26/10/2022
1.80
 144,100 1.70 1.80 1.70 0 0 0
25/10/2022
1.70
 615,111 1.80 1.90 1.70 0 0 0
24/10/2022
1.80
 550,500 2 2 1.80 100 0 0.0
21/10/2022
2
 615,950 2.20 2.20 2 100 0 0.0
20/10/2022
2.20
 106,000 2.20 2.30 2.20 600 0 0.0
19/10/2022
2.30
 770,810 2.20 2.30 2.10 0 0 0
18/10/2022
2.30
 295,500 2.30 2.30 2.10 0 0 0
17/10/2022
2.20
 224,000 2.20 2.30 2.10 0 14,300 0.0
14/10/2022
2.20
 458,100 2.10 2.30 2.10 1,800 3,000 0.0
13/10/2022
2.10
 212,600 2.10 2.20 2 0 0 0
12/10/2022
2.10
 555,863 2 2.20 1.90 100 0 0.0
11/10/2022
2.10
 608,401 2.30 2.40 2.10 0 8,000 0.0
10/10/2022
2.30
 440,614 2.40 2.40 2.20 0 0 0
07/10/2022
2.40
 700,910 2.50 2.50 2.30 0 0 0
06/10/2022
2.50
 563,000 2.70 2.70 2.50 3,000 0 0.0
05/10/2022
2.70
 409,000 2.50 2.70 2.50 3,000 6,000 0.0
04/10/2022
2.50
 416,500 2.70 2.80 2.50 7,000 200 0.0
03/10/2022
2.70
 539,911 2.90 3 2.70 0 0 0
30/09/2022
2.90
 567,299 3 3.10 2.70 0 4,800 0.0
29/09/2022
3
 154,810 3.10 3.20 3 0 0 0

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