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)
15/07/2021
3.10
 172,505 3 3.10 2.90 900 2,000 0.0
14/07/2021
3
 371,700 3.10 3.20 2.90 1,100 0 0.0
13/07/2021
3.10
 178,700 3 3.10 2.90 0 0 0
12/07/2021
3
 407,600 3.30 3.30 3 5,000 2,500 0.0
09/07/2021
3.30
 527,440 3.30 3.30 3.20 0 289,100 -1.0
08/07/2021
3.30
 640,700 3.20 3.50 3.20 0 0 0
07/07/2021
3.20
 351,800 3.30 3.40 3.20 0 0 0
06/07/2021
3.40
 197,809 3.50 3.60 3.40 0 0 0
05/07/2021
3.50
 403,100 3.60 3.60 3.40 0 0 0
02/07/2021
3.50
 388,565 3.60 3.70 3.50 0 28,000 -0.1
01/07/2021
3.60
 352,471 3.70 3.70 3.50 0 16,500 -0.1
30/06/2021
3.70
 375,100 3.70 3.80 3.60 0 5,000 0.0
29/06/2021
3.80
 1,109,810 3.60 3.90 3.60 0 10,000 0.0
28/06/2021
3.80
 825,700 3.70 3.80 3.60 1,000 500 0.0
25/06/2021
3.70
 1,195,560 3.60 3.80 3.60 0 21,000 -0.1
24/06/2021
3.60
 1,399,788 3.40 3.60 3.30 0 3,100 0.0
23/06/2021
3.30
 362,054 3.50 3.60 3.30 1,500 0 0.0
22/06/2021
3.50
 1,188,401 3.70 3.70 3.50 1,100 500 0.0
21/06/2021
3.70
 580,700 3.60 3.70 3.50 100 0 0.0
18/06/2021
3.60
 2,368,850 3.40 3.70 3.30 0 1,000 0.0
17/06/2021
3.40
 419,736 3.30 3.40 3.20 0 0 0
16/06/2021
3.30
 298,300 3.20 3.30 3.20 0 1,000 0.0
15/06/2021
3.30
 291,930 3.30 3.40 3.20 1,200 0 0.0
14/06/2021
3.30
 745,100 3.30 3.40 3.20 0 10,000 0.0
11/06/2021
3.30
 388,800 3.30 3.40 3.30 100 0 0.0
10/06/2021
3.40
 555,158 3.30 3.40 3.20 100 1,000 0.0
09/06/2021
3.30
 326,335 3.30 3.40 3.30 2,000 0 0.0
08/06/2021
3.30
 417,448 3.40 3.50 3.30 0 28,900 -0.1
07/06/2021
3.40
 714,000 3.40 3.50 3.20 2,600 1,000 0.0
04/06/2021
3.40
 830,390 3.50 3.60 3.30 1,700 0 0.0
03/06/2021
3.50
 902,552 3.30 3.50 3.20 0 10,000 0.0
02/06/2021
3.20
 738,140 3.40 3.40 3.20 4,100 0 0.0
01/06/2021
3.40
 749,381 3.30 3.50 3.20 0 100 0.0
31/05/2021
3.20
 693,503 3.40 3.40 3.20 0 0 0
28/05/2021
3.40
 415,550 3.50 3.50 3.30 100 0 0.0
27/05/2021
3.50
 746,976 3.20 3.50 3.20 100 5,000 0.0
26/05/2021
3.20
 1,602,701 3.50 3.50 3.20 9,000 0 0.0
25/05/2021
3.50
 1,758,180 3.70 3.70 3.40 15,000 30,000 -0.1
24/05/2021
3.70
 271,208 3.70 3.70 3.50 0 2,000 0.0
21/05/2021
3.60
 532,184 3.70 3.80 3.60 36,000 0 0.1
20/05/2021
3.80
 279,973 4 4 3.80 18,100 7,100 0.0
19/05/2021
4
 364,510 4.10 4.10 3.80 0 500 0.0
18/05/2021
4
 1,729,044 3.60 4 3.50 6,000 2,900 0.0
17/05/2021
3.70
 244,900 3.70 3.80 3.60 1,000 1,000 0.0
14/05/2021
3.70
 468,041 4 4 3.70 5,000 4,000 0.0
13/05/2021
4
 1,579,584 4 4.10 3.90 18,000 0 0.1
12/05/2021
3.80
 1,476,255 3.50 3.80 3.40 0 5,300 0.0
11/05/2021
3.50
 576,195 3.50 3.60 3.40 0 0 0
10/05/2021
3.50
 880,188 3.40 3.50 3.20 0 45,000 -0.1
07/05/2021
3.40
 881,310 3.40 3.50 3.30 0 20,000 -0.1
06/05/2021
3.40
 567,628 3.70 3.70 3.40 0 2,200 0.0
05/05/2021
3.60
 897,712 3.20 3.60 3.20 0 0 0
04/05/2021
3.30
 876,800 3.40 3.40 3.20 0 6,200 0.0
29/04/2021
3.50
 557,100 3.50 3.50 3.40 1,000 0 0.0
28/04/2021
3.60
 707,560 3.40 3.60 3.40 5,300 0 0.0
27/04/2021
3.40
 1,169,510 3.10 3.40 3 3,000 12,100 0.0
26/04/2021
3.10
 1,086,500 3.40 3.60 3.10 2,100 0 0.0
23/04/2021
3.40
 1,768,502 3.70 3.70 3.40 8,100 1,000 0.0
22/04/2021
3.70
 817,863 4.20 4.20 3.70 42,000 8,000 0.1
20/04/2021
4.10
 930,810 3.60 4.20 3.60 0 35,800 -0.1
19/04/2021
3.90
 1,962,955 4.30 4.30 3.90 0 44,000 -0.2
16/04/2021
4.30
 2,057,765 4.70 4.80 4.30 8,000 0 0.0
15/04/2021
4.70
 1,429,420 5 5.10 4.70 14,000 0 0.1
14/04/2021
5
 2,484,273 4.60 5 4.30 2,000 1,500 0.0
13/04/2021
4.60
 3,243,300 4.80 5.10 4.40 53,300 8,100 0.2
12/04/2021
4.80
 2,014,360 4.40 4.80 4.40 0 300 0.0
09/04/2021
4.40
 2,556,920 4 4.40 3.90 3,000 1,000 0.0
08/04/2021
4
 1,314,149 4 4.20 3.80 100 0 0.0
07/04/2021
4
 1,362,683 4 4.10 3.80 0 3,400 0.0
06/04/2021
4
 961,813 4 4.10 3.80 0 3,300 0.0
05/04/2021
3.90
 1,654,933 3.60 3.90 3.60 30,000 58,500 -0.1
02/04/2021
3.60
 879,256 3.50 3.60 3.30 0 20,000 -0.1
01/04/2021
3.50
 1,195,160 3.20 3.60 3.10 0 0 0
31/03/2021
3.40
 1,909,602 3.70 3.70 3.40 0 0 0
30/03/2021
3.70
 2,063,613 3.80 3.90 3.60 0 0 0
29/03/2021
3.60
 1,041,044 3.50 3.60 3.40 28,000 0 0.1
26/03/2021
3.30
 2,474,510 3 3.30 2.90 5,100 6,800 0.0
25/03/2021
3
 1,239,215 3.10 3.10 2.90 0 0 0
24/03/2021
3.10
 932,058 2.90 3.10 2.80 0 1,000 0.0
23/03/2021
2.90
 1,054,239 2.70 2.90 2.70 0 10,000 0.0
22/03/2021
2.70
 619,707 2.70 2.80 2.60 0 1,000 0.0
19/03/2021
2.70
 470,100 2.80 2.80 2.70 0 13,000 0.0
18/03/2021
2.80
 229,218 2.90 3 2.80 0 1,000 0.0
17/03/2021
3
 901,301 2.80 3 2.80 30,000 0 0.1
16/03/2021
2.80
 1,147,701 2.70 2.90 2.60 0 2,000 0.0
15/03/2021
2.80
 723,315 2.80 2.80 2.60 0 1,000 0.0
12/03/2021
2.80
 1,248,540 3 3 2.70 100 50,000 -0.1
11/03/2021
2.80
 790,922 2.60 2.80 2.40 0 200 0.0
10/03/2021
2.60
 1,785,100 2.80 2.80 2.60 29,100 0 0.1
09/03/2021
2.80
 2,349,077 3.20 3.30 2.70 0 2,000 0.0
08/03/2021
3
 1,734,800 3 3 3 0 0 0
05/03/2021
2.80
 2,008,538 2.80 2.80 2.70 0 0 0
04/03/2021
2.60
 2,668,031 2.60 2.60 2.40 0 38,800 -0.1
03/03/2021
2.40
 761,231 2.30 2.40 2.30 0 0 0
02/03/2021
2.20
 1,069,383 2.10 2.20 2.10 0 7,700 0.0
01/03/2021
2
 797,301 2 2 1.90 0 0 0
26/02/2021
1.90
 175,001 1.90 2 1.90 0 0 0
25/02/2021
1.90
 803,601 1.90 1.90 1.80 0 0 0
24/02/2021
1.80
 254,530 1.80 2 1.80 0 0 0
23/02/2021
1.90
 367,500 1.90 2 1.80 900 0 0.0

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