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)
06/12/2021
7
 2,766,883 7.40 7.90 6.80 21,000 14,000 0.1
03/12/2021
7.50
 3,801,076 8.30 8.40 7.50 10,600 12,100 0.0
02/12/2021
8.30
 1,726,567 8.80 9.10 8 17,150 50,000 -0.3
01/12/2021
8.40
 2,848,765 8 8.40 7.80 46,700 0 0.4
30/11/2021
7.70
 3,531,778 7.20 7.70 7.10 400 1,600 0.0
29/11/2021
7
 2,638,136 6.40 7 6 50,000 7,500 0.3
26/11/2021
6.40
 1,492,850 6.40 6.50 6.20 5,100 0 0.0
25/11/2021
6.40
 785,149 6.40 6.50 6.20 500 0 0.0
24/11/2021
6.40
 838,967 6.50 6.70 6.20 1,000 2,090 0.0
23/11/2021
6.40
 1,620,207 6 6.50 5.60 1,300 0 0.0
22/11/2021
6.20
 2,209,701 6.80 6.90 6.20 5,000 100 0.0
19/11/2021
6.80
 2,411,980 7 7.30 6.30 3,000 1,400 0.0
18/11/2021
7
 2,553,966 6.70 7.20 6.70 630 231,500 -1.6
17/11/2021
6.70
 1,763,698 6.50 6.70 6.30 0 0 0
16/11/2021
6.50
 3,436,411 7.20 7.30 6.50 2,000 500 0.0
15/11/2021
7.20
 2,983,581 6.60 7.20 6.60 0 6,300 0.0
12/11/2021
6.60
 4,020,369 6.10 6.60 6 100 0 0.0
11/11/2021
6
 3,063,615 5.80 6.10 5.70 1,000 2,000 0.0
10/11/2021
5.80
 817,600 5.80 5.80 5.70 0 0 0
09/11/2021
5.80
 663,310 5.80 5.90 5.70 1,000 100 0.0
08/11/2021
5.80
 2,481,891 5.90 6.10 5.60 2,500 2,000 0.0
05/11/2021
5.90
 804,066 5.80 5.90 5.70 6,000 100 0.0
04/11/2021
5.80
 958,034 6 6 5.70 1,000 300 0.0
03/11/2021
6
 3,127,683 6.10 6.30 5.90 3,500 9,000 0.0
02/11/2021
6.10
 1,977,498 6 6.10 5.70 4,400 100 0.0
01/11/2021
6
 2,490,610 5.60 6.10 5.50 1,300 10,000 -0.1
29/10/2021
5.60
 1,682,173 5.50 5.60 5.30 1,800 16,100 -0.1
28/10/2021
5.60
 963,249 5.60 5.70 5.50 500 0 0.0
27/10/2021
5.60
 912,272 6 6 5.50 500 12,700 -0.1
26/10/2021
5.50
 941,103 5.50 5.60 5.30 3,100 34,400 -0.2
25/10/2021
5.50
 1,356,896 5.70 5.80 5.50 1,700 7,300 0.0
22/10/2021
5.60
 1,400,414 5.70 5.80 5.50 3,600 5,000 0.0
21/10/2021
5.70
 1,129,333 5.70 5.80 5.60 29,100 0 0.2
20/10/2021
5.70
 2,136,634 5.60 5.80 5.40 1,100 0 0.0
19/10/2021
5.60
 862,283 5.50 5.70 5.30 5,300 0 0.0
18/10/2021
5.50
 1,512,314 5.80 5.90 5.40 0 0 0
15/10/2021
5.50
 3,078,437 5 5.50 4.90 1,000 0 0.0
14/10/2021
5
 932,937 5.10 5.20 4.90 1,500 0 0.0
13/10/2021
5.10
 897,709 4.90 5.20 4.80 0 0 0
12/10/2021
4.90
 1,067,654 4.90 5 4.70 1,800 47,200 -0.2
11/10/2021
5
 928,050 5.20 5.30 5 1,000 7,400 0.0
08/10/2021
5.20
 1,146,979 5.20 5.40 5 2,000 10,600 0.0
07/10/2021
5.20
 2,578,600 4.80 5.20 4.70 48,100 8,300 0.2
06/10/2021
4.80
 880,207 4.80 4.90 4.60 500 0 0.0
05/10/2021
4.80
 731,737 4.70 4.90 4.50 1,600 4,500 0.0
04/10/2021
4.70
 999,420 4.80 4.90 4.50 5,000 5,000 0.0
01/10/2021
4.80
 1,264,552 5.20 5.20 4.70 4,900 0 0.0
30/09/2021
5.20
 951,826 4.80 5.20 4.70 24,000 300 0.1
29/09/2021
4.80
 1,216,046 4.70 5.10 4.60 500 100 0.0
28/09/2021
4.70
 3,201,745 4.50 5.40 4.50 2,200 1,600 0.0
27/09/2021
5
 694,070 5.20 5.20 5 8,800 5,000 0.0
24/09/2021
5.50
 1,845,470 5.90 6.10 5.50 5,600 500 0.0
23/09/2021
6.10
 2,665,645 6.90 7 6.10 8,100 5,000 0.0
22/09/2021
6.70
 4,072,925 6.20 6.70 6 10,500 5,500 0.0
21/09/2021
6.10
 1,698,107 6.40 6.40 5.80 4,700 4,000 0.0
20/09/2021
6.40
 2,744,314 6.60 6.60 5.50 7,000 8,000 0.0
17/09/2021
6
 2,777,384 5.90 6.40 5.40 8,500 5,000 0.0
16/09/2021
5.90
 3,484,032 6.50 7 5.90 5,300 0 0.0
15/09/2021
6.50
 6,217,584 7.40 7.40 6.20 0 0 0
14/09/2021
6.80
 928,500 6.80 6.80 6.60 0 100 0.0
13/09/2021
6.20
 2,021,800 5.70 6.20 5.80 600 0 0
10/09/2021
5.70
 6,128,062 4.80 5.70 4.70 10,500 37,100 -0.1
09/09/2021
5.20
 3,367,611 6.20 6.20 5.20 21,700 1,000 0.1
08/09/2021
5.70
 4,738,995 5.60 5.70 5.30 3,300 0 0.0
07/09/2021
5.20
 4,227,343 5.10 5.20 4.90 500 0 0.0
06/09/2021
4.80
 3,266,246 4.40 4.80 4.30 6,000 0 0.0
01/09/2021
4.40
 961,545 4.40 4.40 4.40 0 0 0
31/08/2021
4
 581,374 4 4 3.80 0 500 0.0
30/08/2021
3.70
 1,724,271 3.40 3.70 3.30 0 0 0
27/08/2021
3.40
 709,105 3.40 3.50 3.30 0 4,000 0.0
26/08/2021
3.40
 728,169 3.50 3.50 3.30 1,400 0 0.0
25/08/2021
3.50
 968,654 3.40 3.60 3.30 0 0 0
24/08/2021
3.40
 2,705,783 3.30 3.40 3.20 100 1,000 0.0
23/08/2021
3.10
 596,951 2.90 3.10 2.90 0 0 0
20/08/2021
2.90
 282,346 3.10 3.10 2.90 0 1,000 0.0
19/08/2021
3
 406,465 3 3.10 2.90 0 1,000 0.0
18/08/2021
3
 426,432 3 3.10 2.90 2,000 0 0.0
17/08/2021
3.10
 197,305 3.10 3.10 3 0 0 0
16/08/2021
3.10
 201,605 3 3.10 3 0 0 0
13/08/2021
3
 1,042,200 3.20 3.20 2.90 0 0 0
12/08/2021
3.20
 360,545 3.10 3.20 3 0 500 0.0
11/08/2021
3.10
 500,301 3.10 3.20 3 2,500 20,500 -0.1
10/08/2021
3.10
 309,503 3 3.10 3 0 1,000 0.0
09/08/2021
3
 99,000 3.10 3.20 3 0 15,500 0.0
06/08/2021
3.10
 165,155 3.20 3.30 3.10 0 0 0
05/08/2021
3.10
 649,962 3 3.10 2.90 0 10,000 0.0
04/08/2021
2.90
 253,922 3 3 2.80 1,000 2,400 0.0
03/08/2021
2.90
 279,700 2.80 3 2.80 100 0 0.0
02/08/2021
2.90
 110,320 2.90 3 2.90 2,000 1,000 0.0
30/07/2021
3
 266,600 2.90 3 2.80 4,300 500 0.0
29/07/2021
2.90
 57,800 2.90 3 2.80 0 500 0.0
28/07/2021
2.90
 53,717 2.90 3 2.90 1,000 0 0.0
27/07/2021
2.90
 315,700 2.90 3 2.90 5,000 134,300 -0.4
26/07/2021
2.90
 64,800 3 3 2.90 5,000 10,000 0.0
23/07/2021
3
 399,600 3 3.10 2.90 100 0 0.0
22/07/2021
3
 128,100 2.90 3.10 2.90 1,000 0 0.0
21/07/2021
2.90
 190,400 3 3.10 2.90 0 0 0
20/07/2021
3
 151,000 3.10 3.10 2.90 0 3,000 0.0
19/07/2021
3
 504,700 3 3.10 2.90 100 0 0.0
16/07/2021
3.10
 319,100 3.10 3.30 3 0 1,000 0.0

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