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)
08/05/2018
2.10
 494,600 2 2.20 2 0 80,000 -0.2
07/05/2018
2
 148,110 2 2.10 2 0 0 0
04/05/2018
2
 140,830 2.10 2.10 2 0 0 0
03/05/2018
2
 1,056,900 2.10 2.20 2 5,000 473,500 -0.9
02/05/2018
2.20
 151,700 2.30 2.30 2.10 0 0 0
27/04/2018
2.20
 304,600 2.20 2.30 2.10 0 150,000 -0.3
26/04/2018
2.20
 963,000 2.40 2.40 2.20 150,000 260,000 -0.2
24/04/2018
2.40
 370,200 2.40 2.50 2.40 0 0 0
23/04/2018
2.50
 248,500 2.60 2.60 2.40 0 0 0
20/04/2018
2.50
 255,500 2.50 2.60 2.50 0 0 0
19/04/2018
2.50
 274,800 2.60 2.60 2.40 0 0 0
18/04/2018
2.60
 198,200 2.50 2.60 2.40 0 0 0
17/04/2018
2.50
 277,200 2.50 2.60 2.40 0 0 0
16/04/2018
2.50
 582,410 2.50 2.60 2.40 250,000 250,000 0
13/04/2018
2.50
 185,940 2.60 2.60 2.50 0 0 0
12/04/2018
2.60
 118,500 2.60 2.60 2.50 0 20,700 -0.1
11/04/2018
2.50
 506,300 2.70 2.70 2.50 0 23,700 -0.1
10/04/2018
2.70
 351,900 2.70 2.80 2.60 0 0 0
09/04/2018
2.70
 207,600 2.70 2.70 2.60 0 0 0
06/04/2018
2.70
 1,799,050 2.60 2.70 2.60 3,000 0 0.0
05/04/2018
2.50
 176,000 2.50 2.60 2.40 0 0 0
04/04/2018
2.50
 471,400 2.60 2.60 2.40 0 317,000 -0.8
03/04/2018
2.60
 155,967 2.50 2.60 2.50 0 70,000 -0.2
02/04/2018
2.60
 198,100 2.60 2.60 2.50 12,000 1,000 0.0
30/03/2018
2.50
 947,900 2.70 2.70 2.50 100,000 707,200 -1.5
29/03/2018
2.60
 116,201 2.70 2.70 2.50 0 10,000 0.0
28/03/2018
2.60
 447,900 2.60 2.70 2.60 24,200 169,000 -0.4
27/03/2018
2.70
 141,504 2.70 2.80 2.60 1,000 50,000 -0.1
26/03/2018
2.70
 539,800 2.60 2.70 2.60 146,500 205,000 -0.2
23/03/2018
2.50
 1,242,600 2.70 2.70 2.50 450,000 44,000 1.0
22/03/2018
2.70
 295,819 2.80 2.80 2.60 16,500 130,000 -0.3
21/03/2018
2.80
 251,500 2.70 2.80 2.60 7,500 20,000 0.0
20/03/2018
2.70
 293,100 2.80 2.80 2.70 500 50,000 -0.1
19/03/2018
2.80
 91,220 2.80 2.90 2.70 0 0 0
16/03/2018
2.80
 459,600 2.90 2.90 2.70 50,200 25,000 0.1
15/03/2018
2.90
 969,300 2.90 2.90 2.80 339,500 260,000 0.2
14/03/2018
2.90
 294,896 2.90 3 2.90 12,000 62,700 -0.1
13/03/2018
2.90
 610,300 2.90 3 2.80 13,700 84,600 -0.2
12/03/2018
2.80
 981,219 2.80 2.90 2.70 172,200 60,000 0.3
09/03/2018
2.70
 217,266 2.80 2.90 2.70 600 2,000 0.0
08/03/2018
2.80
 229,700 2.80 2.80 2.70 5,500 0 0.0
07/03/2018
2.80
 460,300 2.60 2.90 2.60 22,000 0 0.1
06/03/2018
2.70
 56,500 2.60 2.70 2.60 0 0 0
05/03/2018
2.70
 95,600 2.60 2.80 2.60 0 0 0
02/03/2018
2.70
 137,810 2.70 2.80 2.60 27,500 10,000 0.0
01/03/2018
2.70
 287,000 2.60 2.80 2.60 100,000 0 0.3
28/02/2018
2.60
 26,310 2.60 2.70 2.60 177,000 170,000 0.0
27/02/2018
2.70
 98,620 2.70 2.70 2.60 0 0 0
26/02/2018
2.70
 100,500 2.70 2.80 2.60 0 0 0
23/02/2018
2.70
 165,700 2.70 2.80 2.70 0 0 0
22/02/2018
2.70
 181,500 2.70 2.80 2.70 0 28,500 -0.1
21/02/2018
2.70
 111,500 2.70 2.80 2.60 44,900 12,900 0.1
13/02/2018
2.70
 83,800 2.60 2.70 2.60 500 0 0.0
12/02/2018
2.70
 48,790 2.60 2.70 2.50 500 0 0.0
09/02/2018
2.60
 383,750 2.60 2.60 2.40 12,000 100 0.0
08/02/2018
2.60
 35,100 2.70 2.70 2.50 2,500 0 0.0
07/02/2018
2.60
 299,700 2.50 2.70 2.50 11,000 0 0.0
06/02/2018
2.50
 865,030 2.60 2.70 2.50 26,600 400 0.1
05/02/2018
2.70
 268,000 2.70 2.80 2.60 50,000 300 0.1
02/02/2018
2.70
 75,410 2.70 2.80 2.60 3,000 800 0.0
01/02/2018
2.70
 435,000 2.80 2.80 2.70 50,000 289,900 -0.6
31/01/2018
2.80
 277,700 2.80 2.90 2.70 0 0 0
30/01/2018
2.80
 302,432 2.70 2.90 2.70 2,000 0 0.0
29/01/2018
2.80
 286,703 2.80 2.90 2.70 0 0 0
26/01/2018
2.90
 776,700 2.90 2.90 2.70 100 60,000 -0.2
25/01/2018
2.90
 454,650 3 3 2.80 80,000 500 0.2
24/01/2018
3
 447,500 3 3.10 2.90 29,500 0 0.1
23/01/2018
3
 635,893 2.80 3 2.80 75,000 101,250 -0.1
22/01/2018
2.80
 477,710 2.80 2.90 2.80 0 0 0
19/01/2018
2.80
 104,310 2.80 2.80 2.70 0 0 0
18/01/2018
2.70
 119,170 2.80 2.80 2.70 0 25,000 -0.1
17/01/2018
2.70
 85,016 2.80 2.90 2.70 0 0 0
16/01/2018
2.90
 125,126 2.90 2.90 2.70 60,700 60,000 0.0
15/01/2018
2.90
 362,429 2.80 2.90 2.80 20,500 20,000 0.0
12/01/2018
2.90
 257,408 2.90 2.90 2.80 105,300 100,000 0.0
11/01/2018
2.90
 525,100 2.90 2.90 2.80 182,600 160,000 0.1
10/01/2018
2.80
 359,960 2.80 2.90 2.70 235,500 180,000 0.2
09/01/2018
2.80
 236,000 2.90 2.90 2.70 5,200 0 0.0
08/01/2018
2.90
 240,100 2.70 2.90 2.70 1,000 0 0.0
05/01/2018
2.80
 136,522 2.80 2.90 2.70 0 0 0
04/01/2018
2.80
 203,300 2.80 2.90 2.70 5,000 9,600 0.0
03/01/2018
2.80
 141,500 2.80 2.80 2.70 0 0 0
02/01/2018
2.70
 335,640 2.90 2.90 2.70 0 200 0.0
29/12/2017
2.90
 210,500 2.70 2.90 2.70 35,000 0 0.1
28/12/2017
2.80
 323,000 2.60 2.80 2.60 0 29,400 -0.1
27/12/2017
2.70
 116,900 2.80 2.80 2.70 0 0 0
26/12/2017
2.80
 288,100 2.70 2.90 2.70 500 144,200 -0.4
25/12/2017
2.80
 188,000 2.90 2.90 2.70 53,000 2,000 0.1
22/12/2017
2.80
 147,900 2.80 2.90 2.70 600 0 0.0
21/12/2017
2.80
 244,200 2.80 2.90 2.80 0 0 0
20/12/2017
2.80
 190,400 2.90 2.90 2.80 43,000 0 0.1
19/12/2017
2.80
 439,104 2.90 2.90 2.80 32,000 0 0.1
18/12/2017
2.90
 134,300 3 3 2.90 100 0 0.0
15/12/2017
3
 205,315 2.90 3 2.80 0 100,000 -0.3
14/12/2017
3
 163,700 2.80 3 2.80 700 7,600 0.0
13/12/2017
2.90
 189,800 2.90 3 2.80 200 0 0.0
12/12/2017
2.90
 357,600 3 3 2.80 18,700 0 0.1
11/12/2017
2.90
 268,101 2.90 3 2.80 1,600 0 0.0
08/12/2017
2.90
 280,600 3 3 2.90 7,400 80,000 -0.2
07/12/2017
2.90
 158,000 3 3 2.90 6,300 0 0.0

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