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)
26/09/2018
1.60
 327,100 1.60 1.60 1.50 0 0 0
25/09/2018
1.50
 376,200 1.60 1.60 1.50 0 0 0
24/09/2018
1.60
 53,600 1.50 1.60 1.50 0 0 0
21/09/2018
1.50
 64,000 1.60 1.60 1.50 0 0 0
20/09/2018
1.60
 72,800 1.60 1.60 1.50 0 0 0
19/09/2018
1.60
 83,050 1.60 1.60 1.50 0 0 0
18/09/2018
1.60
 86,700 1.60 1.60 1.50 0 0 0
17/09/2018
1.60
 327,900 1.70 1.70 1.50 0 0 0
14/09/2018
1.60
 121,400 1.60 1.70 1.60 0 0 0
13/09/2018
1.60
 300,000 1.60 1.70 1.60 0 0 0
12/09/2018
1.60
 183,770 1.60 1.70 1.50 0 0 0
11/09/2018
1.60
 539,700 1.60 1.70 1.50 0 0 0
10/09/2018
1.60
 289,800 1.50 1.60 1.50 0 0 0
07/09/2018
1.50
 86,400 1.60 1.60 1.40 0 0 0
06/09/2018
1.50
 79,300 1.50 1.50 1.50 0 0 0
05/09/2018
1.50
 194,500 1.60 1.60 1.50 0 53,700 -0.1
04/09/2018
1.60
 169,900 1.60 1.60 1.50 0 0 0
31/08/2018
1.50
 59,800 1.60 1.60 1.50 0 0 0
30/08/2018
1.50
 8,450 1.60 1.60 1.50 0 0 0
29/08/2018
1.50
 99,400 1.50 1.60 1.50 0 0 0
28/08/2018
1.50
 51,800 1.60 1.60 1.40 0 300 0.0
27/08/2018
1.50
 147,100 1.60 1.60 1.50 0 100,000 -0.2
24/08/2018
1.60
 52,900 1.50 1.60 1.50 0 10,000 0.0
23/08/2018
1.50
 63,500 1.60 1.60 1.50 0 0 0
22/08/2018
1.60
 36,500 1.50 1.60 1.40 0 0 0
21/08/2018
1.50
 90,200 1.50 1.60 1.40 0 0 0
20/08/2018
1.50
 86,400 1.50 1.60 1.50 0 0 0
17/08/2018
1.50
 98,670 1.50 1.60 1.40 0 10,800 0.0
16/08/2018
1.50
 260,100 1.50 1.60 1.40 0 61,400 -0.1
15/08/2018
1.50
 258,800 1.60 1.60 1.40 0 0 0
14/08/2018
1.50
 365,150 1.50 1.60 1.50 0 247,300 -0.4
13/08/2018
1.60
 53,300 1.60 1.60 1.50 0 0 0
10/08/2018
1.50
 183,000 1.60 1.60 1.50 0 0 0
09/08/2018
1.60
 100,300 1.60 1.60 1.50 0 0 0
08/08/2018
1.60
 11,919 1.60 1.60 1.50 0 0 0
07/08/2018
1.60
 45,000 1.60 1.60 1.60 0 0 0
06/08/2018
1.60
 57,300 1.60 1.60 1.50 0 0 0
03/08/2018
1.60
 310,419 1.70 1.70 1.60 0 0 0
02/08/2018
1.70
 255,700 1.70 1.70 1.50 30,000 0 0.0
01/08/2018
1.60
 213,600 1.60 1.70 1.60 0 60,000 -0.1
31/07/2018
1.50
 177,900 1.60 1.60 1.70 0 60,500 -0.1
30/07/2018
1.60
 237,100 1.60 1.70 1.60 0 0 0
27/07/2018
1.70
 37,900 1.60 1.70 1.60 0 0 0
26/07/2018
1.60
 209,900 1.70 1.70 1.50 0 0 0
25/07/2018
1.60
 236,600 1.60 1.70 1.50 0 0 0
24/07/2018
1.60
 203,300 1.60 1.70 1.60 0 0 0
23/07/2018
1.70
 427,000 1.70 1.70 1.60 200 0 0.0
20/07/2018
1.70
 179,100 1.60 1.70 1.50 0 0 0
19/07/2018
1.60
 339,500 1.70 1.70 1.60 150,000 0 0.2
18/07/2018
1.70
 233,800 1.60 1.70 1.50 149,500 0 0.2
17/07/2018
1.60
 123,900 1.50 1.60 1.50 0 0 0
16/07/2018
1.50
 222,700 1.40 1.50 1.40 0 0 0
13/07/2018
1.40
 226,300 1.50 1.50 1.40 0 0 0
12/07/2018
1.50
 41,800 1.60 1.60 1.40 0 0 0
11/07/2018
1.50
 181,600 1.60 1.60 1.50 0 0 0
10/07/2018
1.60
 121,500 1.60 1.60 1.50 0 0 0
09/07/2018
1.60
 146,900 1.60 1.60 1.50 0 50,400 -0.1
06/07/2018
1.60
 347,700 1.50 1.60 1.50 0 70,000 -0.1
05/07/2018
1.50
 290,200 1.60 1.70 1.50 100 144,700 -0.2
04/07/2018
1.60
 275,300 1.60 1.70 1.50 400 55,800 -0.1
03/07/2018
1.60
 271,500 1.60 1.70 1.60 100 14,600 0.0
02/07/2018
1.70
 301,420 1.80 1.80 1.70 0 20,000 0.0
29/06/2018
1.80
 210,900 1.70 1.80 1.70 0 0 0
28/06/2018
1.70
 175,900 1.70 1.80 1.60 0 0 0
27/06/2018
1.70
 1,138,603 1.80 1.80 1.70 0 0 0
26/06/2018
1.80
 169,000 1.80 1.80 1.70 0 0 0
25/06/2018
1.80
 152,700 1.80 1.80 1.70 0 4,100 0.0
22/06/2018
1.80
 138,870 1.80 1.80 1.70 0 0 0
21/06/2018
1.80
 272,530 1.90 1.90 1.70 30,000 0 0.1
20/06/2018
1.80
 306,410 1.70 1.80 1.70 15,600 0 0.0
19/06/2018
1.70
 750,500 1.70 1.80 1.70 0 49,600 -0.1
18/06/2018
1.80
 243,000 1.80 1.90 1.70 0 0 0
15/06/2018
1.80
 212,300 1.80 1.90 1.80 20,000 0 0.0
14/06/2018
1.90
 237,000 1.80 1.90 1.70 20,000 400 0.0
13/06/2018
1.80
 389,900 1.80 1.90 1.80 200 48,500 -0.1
12/06/2018
1.90
 224,100 1.80 1.90 1.80 100 20,000 0.0
11/06/2018
1.80
 556,300 1.90 1.90 1.80 22,100 100,000 -0.1
08/06/2018
1.90
 131,500 1.90 2 1.80 0 0 0
07/06/2018
1.90
 205,500 1.90 2 1.80 500 30,000 -0.1
06/06/2018
2
 409,900 2 2 1.80 0 50,000 -0.1
05/06/2018
2
 595,679 2.10 2.10 1.90 30,300 0 0.1
04/06/2018
2
 777,600 2 2 2 0 0 0
01/06/2018
1.90
 511,812 1.90 1.90 1.90 500 100,000 -0.2
31/05/2018
1.80
 412,660 1.70 1.80 1.70 0 20,000 0.0
30/05/2018
1.70
 227,766 1.70 1.80 1.60 3,600 80,000 -0.1
29/05/2018
1.70
 202,515 1.70 1.80 1.70 0 46,600 -0.1
28/05/2018
1.70
 292,600 1.80 1.90 1.70 200 185,800 -0.3
25/05/2018
1.80
 387,000 1.90 1.90 1.80 43,500 0 0.1
24/05/2018
1.90
 94,900 1.90 2 1.80 2,700 10,000 0.0
23/05/2018
1.90
 94,512 2 2 1.80 500 0 0.0
22/05/2018
1.90
 458,700 2 2 1.90 5,000 95,000 -0.2
21/05/2018
2
 127,968 2.10 2.10 1.90 0 0 0
18/05/2018
2
 263,100 2 2.10 1.90 0 0 0
17/05/2018
2
 210,600 2 2.10 1.90 0 0 0
16/05/2018
2
 255,500 2.10 2.10 2 500 80,000 -0.2
15/05/2018
2.10
 183,600 2 2.10 2 0 70,000 -0.1
14/05/2018
2.10
 29,600 2.10 2.10 2 0 0 0
11/05/2018
2
 275,700 2.10 2.10 2 0 0 0
10/05/2018
2.10
 205,200 2 2.20 2 0 11,500 0.0
09/05/2018
2.10
 241,880 2.10 2.20 2 0 0 0

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