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)
09/05/2022
3.90
 687,700 4.40 4.50 3.90 0 0 0
06/05/2022
4.30
 435,400 4.80 4.80 4.30 0 0 0
05/05/2022
4.60
 526,400 4.90 5 4.60 0 8,200 0.0
04/05/2022
4.90
 548,778 5 5 4.80 8,000 0 0.0
29/04/2022
5
 907,700 5 5.20 4.80 0 2,500 0.0
28/04/2022
4.90
 722,900 4.90 5 4.80 0 0 0
27/04/2022
4.80
 973,800 4.50 4.90 4.40 4,100 0 0.0
26/04/2022
4.60
 677,100 4.40 4.60 4 5,200 200 0.0
25/04/2022
4.40
 655,700 4.50 4.80 4.20 200 1,500 0.0
22/04/2022
4.50
 1,337,860 3.80 4.50 3.70 5,000 4,400 0.0
21/04/2022
4.10
 1,276,500 4.30 4.40 4.10 0 0 0
20/04/2022
4.50
 1,228,122 4.90 4.90 4.50 1,200 0 0.0
19/04/2022
4.90
 1,367,220 5.50 5.60 4.90 0 0 0
18/04/2022
5.40
 1,190,230 6 6.10 5.40 200 4,700 0.0
14/04/2022
6.10
 763,800 6.50 6.60 6 4,000 0 0.0
13/04/2022
6.40
 891,351 6.10 6.40 5.80 3,500 15,000 -0.1
12/04/2022
6.10
 2,227,794 6.70 6.70 6.10 2,500 2,600 0.0
08/04/2022
6.70
 1,105,050 7 7.10 6.50 500 2,000 0.0
07/04/2022
7
 772,454 7 7.30 6.90 0 0 0
06/04/2022
7
 1,243,201 7.30 7.30 7 0 0 0
05/04/2022
7.40
 735,000 7.60 7.60 7.30 11,100 1,100 0.1
04/04/2022
7.60
 636,000 7.80 7.90 7.40 2,800 0 0.0
01/04/2022
7.40
 1,541,025 7.40 7.60 6.70 500 2,600 0.0
31/03/2022
7.40
 1,071,550 7.50 7.80 7.30 30,300 0 0.2
30/03/2022
7.60
 2,225,600 8.10 8.10 7.40 1,000 0 0.0
29/03/2022
8.10
 1,444,611 7.90 8.20 7.80 0 0 0
28/03/2022
7.90
 2,464,200 8.40 8.40 7.80 3,200 0 0.0
25/03/2022
8.30
 1,695,134 8.30 8.40 8.10 100 0 0.0
24/03/2022
8.20
 1,945,244 8.20 8.60 8.20 0 0 0
23/03/2022
8.20
 1,465,302 8.20 8.50 8.20 1,000 0 0.0
22/03/2022
8.40
 3,264,209 8.10 8.50 7.90 100 6,000 0.0
21/03/2022
8.10
 2,629,898 7.80 8.30 7.70 1,000 6,500 0.0
18/03/2022
7.90
 1,819,430 8.10 8.10 7.80 2,100 100 0.0
17/03/2022
8.10
 1,850,315 8.60 8.60 8 1,600 0 0.0
16/03/2022
8.40
 2,826,205 7.60 8.90 7.60 700 1,500 0.0
15/03/2022
8.10
 1,877,436 7.40 8.10 7.40 1,000 3,000 0.0
14/03/2022
8.10
 4,794,942 9 9.10 8.10 3,500 1,700 0.0
11/03/2022
9
 8,290,174 8.80 9.40 8.70 5,200 0 0.0
10/03/2022
8.60
 3,549,872 8.10 8.60 8.10 12,500 4,300 0.1
09/03/2022
7.90
 4,814,142 7.30 7.90 7.30 23,700 0 0.2
08/03/2022
7.20
 1,455,420 7.90 7.90 7.20 12,300 1,000 0.1
07/03/2022
7.20
 1,439,640 6.80 7.40 6.80 0 0 0
04/03/2022
6.90
 638,262 7 7.10 6.90 0 3,400 0.0
03/03/2022
7
 865,900 6.70 7 6.70 7,500 0 0.1
02/03/2022
6.70
 429,121 7.10 7.10 6.70 0 15,000 -0.1
01/03/2022
7
 1,278,938 7 7.40 6.90 400 0 0.0
28/02/2022
7
 1,308,285 6.40 7 6.30 3,000 0 0.0
25/02/2022
6.40
 265,931 6.90 6.90 6.40 0 0 0
24/02/2022
6.40
 973,903 6.80 6.80 6.10 400 800 0.0
23/02/2022
6.70
 506,861 6.70 6.80 6.50 0 0 0
22/02/2022
6.60
 621,061 6.80 6.80 6.50 0 0 0
21/02/2022
6.80
 702,984 6.90 6.90 6.60 0 1,600 0.0
18/02/2022
6.70
 565,690 7.20 7.20 6.50 0 0 0
17/02/2022
6.70
 429,050 7.20 7.20 6.50 0 0 0
16/02/2022
6.60
 240,233 6.50 6.60 6.40 0 2,000 0.0
15/02/2022
6.50
 287,300 6.60 6.60 6.20 100 0 0.0
14/02/2022
6.40
 571,130 6.70 6.70 6.30 0 0 0
11/02/2022
6.60
 337,909 6.70 6.80 6.60 100 0 0.0
10/02/2022
6.80
 317,703 6.70 6.80 6.60 0 0 0
09/02/2022
6.70
 418,520 6.70 6.80 6.60 200 0 0.0
08/02/2022
6.70
 518,400 6.50 6.70 6.40 500 0 0.0
07/02/2022
6.50
 285,948 6.10 6.70 6.10 3,100 400 0.0
28/01/2022
6.10
 299,150 6.10 6.10 5.90 1,600 2,200 0.0
27/01/2022
6
 287,909 6.10 6.10 5.90 2,500 800 0.0
26/01/2022
6.10
 248,500 6.50 6.50 6 100 0 0.0
25/01/2022
6.20
 552,930 6.20 6.50 5.60 2,400 100 0.0
24/01/2022
6.20
 673,300 6.80 7 6.20 1,000 3,000 0.0
21/01/2022
6.80
 863,901 6.80 6.80 6.30 500 75,500 -0.5
20/01/2022
6.20
 611,777 5.70 6.20 5.50 0 400 0.0
19/01/2022
5.70
 854,200 5.90 6.20 5.70 0 0 0
18/01/2022
6.30
 1,166,310 7.30 7.30 6.30 6,700 0 0.0
17/01/2022
6.90
 664,925 7.50 7.90 6.80 2,200 69,200 -0.5
14/01/2022
7.50
 1,171,231 6.70 7.70 6.50 65,900 37,100 0.2
13/01/2022
7.20
 1,796,915 7.80 8 7.20 0 7,000 -0.1
12/01/2022
8
 1,718,696 8.30 8.30 7.50 300 59,100 -0.5
11/01/2022
8.30
 1,574,331 8.80 8.90 8.20 4,400 5,600 0.0
10/01/2022
8.80
 3,123,930 8.60 9.30 8.60 500 900 0.0
07/01/2022
8.60
 1,917,758 8.20 8.70 8.20 110,200 0 0.9
06/01/2022
8.30
 1,533,850 8.20 8.50 7.90 100 0 0.0
05/01/2022
8
 1,660,950 8.10 8.20 7.90 20,300 0 0.2
04/01/2022
8.10
 948,687 8.10 8.30 7.90 42,000 500 0.3
31/12/2021
8
 2,800,980 8.70 8.70 7.90 5,300 0 0.0
30/12/2021
8.70
 1,072,697 8.80 9 8.60 5,000 0 0.0
29/12/2021
8.80
 1,561,882 8.70 9 8.50 0 900 0.0
28/12/2021
8.70
 1,599,214 8.50 9 8.50 2,100 0 0.0
27/12/2021
8.50
 2,005,404 8.50 8.70 8.20 0 0 0
24/12/2021
8.50
 1,460,183 8.70 8.90 8.30 100 0 0.0
23/12/2021
8.70
 2,246,122 8.90 9.40 8.20 1,000 0 0.0
22/12/2021
8.80
 3,513,892 8 8.80 7.90 0 8,800 -0.1
21/12/2021
8
 1,752,823 7.90 8.10 7.80 0 23,200 -0.2
20/12/2021
7.90
 1,129,600 7.90 8 7.60 0 20,700 -0.2
17/12/2021
7.80
 2,197,599 8 8.20 7.80 30,000 200 0.2
16/12/2021
8
 1,390,373 7.80 8.20 7.50 23,200 90 0.2
15/12/2021
7.80
 903,591 8.10 8.20 7.70 200 0 0.0
14/12/2021
8.10
 3,903,894 7.60 8.20 7.40 500 1,500 0.0
13/12/2021
7.60
 1,750,844 7.70 7.80 7.40 0 1,300 0.0
10/12/2021
7.60
 1,163,700 7.90 7.90 7.50 200 0 0.0
09/12/2021
7.90
 1,926,802 7.40 7.90 7.20 0 40,400 -0.3
08/12/2021
7.40
 1,246,431 7.70 8.30 7.40 7,300 40,500 -0.3
07/12/2021
7.70
 2,197,247 7 7.70 7 16,500 200 0.1

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