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)
07/05/2020
0.90
 973,600 0.90 0.90 0.80 0 0 0
06/05/2020
0.90
 567,300 0.90 1 0.90 0 0 0
05/05/2020
1
 307,000 0.80 1 0.80 0 0 0
04/05/2020
0.90
 377,700 0.90 0.90 0.80 0 0 0
29/04/2020
0.90
 496,700 0.90 1 0.90 0 10,000 0.0
28/04/2020
0.90
 585,200 1 1 0.80 0 5,400 0.0
27/04/2020
0.90
 1,084,900 0.90 0.90 0.80 0 0 0
24/04/2020
0.80
 366,050 0.70 0.80 0.70 0 0 0
23/04/2020
0.70
 224,200 0.80 0.90 0.70 10,000 0 0.0
22/04/2020
0.80
 76,350 0.80 0.80 0.70 0 0 0
21/04/2020
0.70
 242,100 0.80 0.80 0.70 0 0 0
20/04/2020
0.80
 416,500 0.80 0.90 0.70 0 0 0
17/04/2020
0.80
 118,420 0.80 0.90 0.80 0 9,000 0.0
16/04/2020
0.80
 578,430 0.80 0.80 0.70 0 0 0
15/04/2020
0.70
 109,200 0.80 0.80 0.70 0 0 0
14/04/2020
0.80
 150,500 0.80 0.80 0.70 1,800 0 0.0
13/04/2020
0.70
 237,350 0.70 0.80 0.70 0 0 0
10/04/2020
0.80
 48,050 0.70 0.80 0.70 0 0 0
09/04/2020
0.70
 187,355 0.80 0.80 0.70 0 0 0
08/04/2020
0.80
 68,150 0.70 0.80 0.70 0 0 0
07/04/2020
0.70
 184,900 0.70 0.80 0.70 0 0 0
06/04/2020
0.80
 164,800 0.70 0.80 0.70 0 0 0
03/04/2020
0.80
 142,550 0.70 0.80 0.70 0 0 0
01/04/2020
0.70
 385,100 0.70 0.80 0.60 0 0 0
31/03/2020
0.70
 682,300 0.70 0.80 0.60 0 0 0
30/03/2020
0.70
 437,900 0.70 0.80 0.70 10,000 0 0.0
27/03/2020
0.80
 326,500 0.90 0.90 0.70 3,600 0 0.0
26/03/2020
0.80
 279,800 0.80 0.90 0.80 2,200 0 0.0
25/03/2020
0.80
 40,100 0.80 0.90 0.80 0 0 0
24/03/2020
0.90
 391,100 0.80 0.90 0.80 0 0 0
23/03/2020
0.80
 471,400 0.90 0.90 0.80 0 0 0
20/03/2020
0.90
 357,600 0.90 0.90 0.80 0 0 0
19/03/2020
0.90
 739,400 0.90 1 0.80 1,000 100 0.0
18/03/2020
0.90
 464,000 0.90 1 0.80 13,600 0 0.0
17/03/2020
0.90
 459,700 1 1 0.80 0 0 0
16/03/2020
0.90
 250,245 0.90 0.90 0.80 0 0 0
13/03/2020
0.80
 1,237,500 0.90 1 0.80 0 200 0.0
12/03/2020
0.90
 142,010 0.90 1 0.90 0 400 0.0
11/03/2020
1
 127,101 1 1.10 0.90 0 0 0
10/03/2020
1
 464,335 0.90 1.10 0.90 0 100 0
09/03/2020
1
 355,800 1 1 0.90 0 0 0
06/03/2020
1
 69,600 1.10 1.10 1 0 0 0
05/03/2020
1
 40,800 1 1.10 1 0 0 0
04/03/2020
1.10
 69,300 1.10 1.10 1.10 0 0 0
03/03/2020
1.10
 59,900 1.10 1.10 1 0 0 0
02/03/2020
1
 34,800 1.10 1.10 1 0 0 0
28/02/2020
1
 267,500 1.10 1.10 1 0 0 0
27/02/2020
1.10
 183,600 1.10 1.10 1 0 0 0
26/02/2020
1.10
 3,100 1 1.10 1 0 0 0
25/02/2020
1
 48,500 1.10 1.10 1 0 0 0
24/02/2020
1.10
 9,600 1 1.10 1 0 0 0
21/02/2020
1
 37,700 1.10 1.10 1 0 0 0
20/02/2020
1.10
 337,100 1.10 1.20 1 1,100 0 0.0
19/02/2020
1.10
 395,600 1 1.10 1 0 0 0
18/02/2020
1
 28,200 1.10 1.10 1 0 0 0
17/02/2020
1
 689,600 1 1.10 1 0 0 0
14/02/2020
1
 88,800 1.10 1.10 1 0 0 0
13/02/2020
1
 107,500 1 1.10 1 1,100 0 0.0
12/02/2020
1
 8,600 1 1.10 1 0 0 0
11/02/2020
1
 40,810 1.10 1.10 1 0 0 0
10/02/2020
1.10
 101,300 1 1.10 1 0 0 0
07/02/2020
1
 177,190 1.10 1.10 1 0 0 0
06/02/2020
1
 77,850 0.90 1.10 0.90 0 0 0
05/02/2020
1
 90,330 1.10 1.10 0.90 0 23,000 0.0
04/02/2020
1
 175,500 1 1.10 0.90 0 5,000 0.0
03/02/2020
1
 784,700 1.10 1.10 1 0 95,900 -0.1
31/01/2020
1.10
 145,700 1.10 1.10 1 0 0 0
30/01/2020
1.10
 577,900 1 1.10 1 0 0 0
22/01/2020
1.10
 111,800 1 1.10 1 0 0 0
21/01/2020
1
 340,350 1 1.10 1 0 0 0
20/01/2020
1.10
 41,300 1.10 1.10 1 0 0 0
17/01/2020
1.10
 308,300 1.10 1.20 1 0 0 0
16/01/2020
1.10
 640,000 1 1.20 1 33,500 0 0.0
15/01/2020
1.10
 174,810 1 1.10 1 0 0 0
14/01/2020
1
 138,500 1 1.10 1 100 0 0.0
13/01/2020
1
 52,408 1.10 1.10 1 0 0 0
10/01/2020
1.10
 296,700 1 1.10 1 24,000 0 0.0
09/01/2020
1
 105,900 1.10 1.10 1 0 0 0
08/01/2020
1.10
 230,000 1.10 1.20 1 0 0 0
07/01/2020
1.10
 61,500 1.10 1.20 1.10 0 0 0
06/01/2020
1.10
 54,800 1.10 1.20 1.10 0 0 0
03/01/2020
1.10
 73,900 1.10 1.20 1.10 0 0 0
02/01/2020
1.20
 43,500 1.20 1.20 1.10 0 0 0
31/12/2019
1.20
 361,650 1.10 1.20 1.10 0 0 0
30/12/2019
1.10
 95,500 1.10 1.20 1.10 0 0 0
27/12/2019
1.10
 253,000 1.10 1.20 1.10 0 68,600 -0.1
26/12/2019
1.20
 107,400 1.10 1.20 1.10 0 0 0
25/12/2019
1.20
 189,203 1.20 1.30 1.10 0 0 0
24/12/2019
1.20
 470,560 1.20 1.30 1.20 0 0 0
23/12/2019
1.30
 220,300 1.20 1.30 1.10 1,000 0 0.0
20/12/2019
1.20
 554,700 1.30 1.30 1.20 4,500 0 0.0
19/12/2019
1.30
 415,913 1.20 1.30 1.10 0 0 0
18/12/2019
1.20
 294,700 1.20 1.30 1.20 3,000 0 0.0
17/12/2019
1.30
 1,468,410 1.40 1.50 1.30 44,200 12,000 0.0
16/12/2019
1.40
 1,133,400 1.30 1.40 1.20 0 35,500 0.0
13/12/2019
1.30
 968,700 1.30 1.30 1.20 0 0 0
12/12/2019
1.20
 811,573 1.20 1.20 1.10 0 16,100 0.0
11/12/2019
1.10
 515,970 1 1.10 1 0 0 0
10/12/2019
1
 37,200 1 1.10 1 0 0 0
09/12/2019
1
 18,300 1 1.10 1 0 0 0

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