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)
06/12/2017
3
 318,000 2.90 3 2.80 0 0 0
05/12/2017
3
 663,300 3.10 3.10 2.90 65,000 65,000 0.0
04/12/2017
3.10
 387,919 3.10 3.20 3 6,600 70,000 -0.2
01/12/2017
3
 355,200 3 3.10 2.90 16,000 0 0.0
30/11/2017
2.90
 136,629 3 3.10 2.90 0 0 0
29/11/2017
3
 274,442 2.90 3.10 2.90 2,700 0 0.0
28/11/2017
3
 445,500 3.10 3.20 2.90 26,800 0 0.1
27/11/2017
3.10
 605,730 2.90 3.10 2.90 2,000 0 0.0
24/11/2017
2.90
 321,700 2.80 2.90 2.70 0 0 0
23/11/2017
2.70
 180,110 2.80 2.80 2.70 10 0 0.0
22/11/2017
2.80
 194,000 2.80 2.90 2.80 0 0 0
21/11/2017
2.80
 67,300 2.80 2.90 2.70 7,000 0 0.0
20/11/2017
2.80
 167,801 2.90 2.90 2.70 10,000 1,200 0.0
17/11/2017
2.90
 320,650 2.80 2.90 2.70 20,400 0 0.1
16/11/2017
2.80
 258,110 2.80 2.90 2.70 13,400 100 0.0
15/11/2017
2.80
 184,501 2.80 2.80 2.70 78,300 32,000 0.1
14/11/2017
2.80
 210,310 2.70 2.80 2.70 127,000 35,000 0.2
13/11/2017
2.70
 264,610 2.90 2.90 2.70 172,600 80,000 0.3
10/11/2017
2.80
 221,300 2.80 2.90 2.70 31,000 0 0.1
09/11/2017
2.80
 181,200 2.90 2.90 2.80 23,300 0 0.1
08/11/2017
2.90
 126,000 2.90 2.90 2.80 33,000 0 0.1
07/11/2017
2.90
 214,300 2.90 3 2.90 47,100 50,000 0.0
06/11/2017
2.90
 228,000 2.90 3 2.80 34,400 0 0.1
03/11/2017
2.80
 948,605 2.70 2.90 2.60 284,000 120,000 0.4
02/11/2017
2.70
 1,768,911 2.80 3 2.70 255,300 8,400 0.7
01/11/2017
2.90
 850,400 3.20 3.20 2.90 61,700 160,300 -0.3
31/10/2017
3.20
 694,500 3.30 3.30 3.10 121,800 0 0.4
30/10/2017
3.30
 723,011 3.40 3.40 3.30 447,600 500,000 -0.2
27/10/2017
3.40
 391,100 3.40 3.50 3.30 14,500 12,000 0.0
26/10/2017
3.30
 623,900 3.40 3.50 3.30 32,200 100,000 -0.2
25/10/2017
3.40
 525,900 3.50 3.50 3.30 8,500 0 0.0
24/10/2017
3.40
 353,000 3.40 3.50 3.30 600 0 0.0
23/10/2017
3.40
 374,405 3.50 3.50 3.30 9,100 0 0.0
20/10/2017
3.40
 1,308,042 3.30 3.60 3.30 3,800 200,000 -0.7
19/10/2017
3.30
 403,100 3.30 3.40 3.20 100 0 0.0
18/10/2017
3.30
 277,880 3.30 3.40 3.30 20,000 0 0.1
17/10/2017
3.30
 114,354 3.40 3.40 3.30 50 0 0.0
16/10/2017
3.40
 150,906 3.40 3.50 3.30 2,100 0 0.0
13/10/2017
3.40
 463,600 3.30 3.50 3.30 12,500 0 0.0
12/10/2017
3.30
 282,800 3.40 3.40 3.30 500 0 0.0
11/10/2017
3.40
 217,710 3.40 3.50 3.30 3,800 0 0.0
10/10/2017
3.40
 232,106 3.50 3.50 3.30 8,000 0 0.0
09/10/2017
3.50
 342,610 3.50 3.50 3.40 32,600 23,700 0.0
06/10/2017
3.40
 639,800 3.40 3.60 3.40 151,000 90,000 0.2
05/10/2017
3.30
 343,500 3.40 3.50 3.30 23,500 2,100 0.1
04/10/2017
3.30
 221,110 3.40 3.40 3.30 39,700 0 0.1
03/10/2017
3.30
 651,300 3.40 3.40 3.30 131,700 0 0.4
02/10/2017
3.40
 236,200 3.50 3.50 3.30 6,000 0 0.0
29/09/2017
3.50
 730,900 3.50 3.50 3.30 156,400 0 0.5
28/09/2017
3.50
 255,310 3.50 3.60 3.40 12,500 0 0.0
27/09/2017
3.50
 321,650 3.50 3.60 3.40 40,400 0 0.1
26/09/2017
3.50
 363,700 3.40 3.60 3.40 10,500 0 0.0
25/09/2017
3.50
 693,056 3.60 3.60 3.50 47,600 0 0.2
22/09/2017
3.60
 630,340 3.60 3.70 3.60 0 0 0
21/09/2017
3.60
 527,110 3.60 3.80 3.50 30,800 0 0.1
20/09/2017
3.60
 862,210 3.80 3.90 3.50 54,100 31,000 0.1
19/09/2017
3.80
 2,188,676 3.50 3.80 3.50 4,500 0 0.0
18/09/2017
3.50
 689,642 3.40 3.60 3.30 5,800 74,000 -0.2
15/09/2017
3.50
 589,590 3.40 3.50 3.30 0 0 0
14/09/2017
3.40
 584,600 3.40 3.50 3.30 1,900 0 0.0
13/09/2017
3.40
 505,500 3.30 3.40 3.20 0 0 0
12/09/2017
3.30
 316,820 3.30 3.40 3.20 0 0 0
11/09/2017
3.30
 526,910 3.30 3.40 3.20 35,100 0 0.1
08/09/2017
3.30
 126,300 3.30 3.40 3.30 0 0 0
07/09/2017
3.30
 497,950 3.30 3.40 3.20 2,100 0 0.0
06/09/2017
3.30
 534,900 3.30 3.40 3.20 0 0 0
05/09/2017
3.30
 324,010 3.40 3.40 3.30 15,700 0 0.1
01/09/2017
3.40
 476,110 3.40 3.50 3.30 2,400 0 0.0
31/08/2017
3.40
 326,306 3.40 3.50 3.30 3,100 0 0.0
30/08/2017
3.40
 389,800 3.60 3.60 3.40 0 0 0
29/08/2017
3.30
 386,124 3.60 3.60 3.30 21,000 0 0.1
28/08/2017
3.50
 500,100 3.40 3.60 3.30 18,600 400 0.1
25/08/2017
3.30
 477,900 3.40 3.40 3.30 2,000 0 0.0
24/08/2017
3.40
 735,176 3.40 3.40 3.20 13,500 0 0.0
23/08/2017
3.30
 709,200 3.30 3.50 3.30 24,900 0 0.1
22/08/2017
3.30
 866,700 3.50 3.50 3.30 108,500 0 0.4
21/08/2017
3.50
 231,310 3.60 3.60 3.40 8,500 0 0.0
18/08/2017
3.60
 906,100 3.40 3.60 3.30 10,900 0 0.0
17/08/2017
3.50
 1,155,800 3.70 3.70 3.50 81,800 0 0.3
16/08/2017
3.70
 559,900 3.60 3.70 3.60 50,000 0 0.2
15/08/2017
3.60
 872,720 3.80 3.80 3.60 103,100 0 0.4
14/08/2017
3.80
 653,445 3.60 3.80 3.50 64,500 0 0.2
11/08/2017
3.60
 1,049,410 3.60 3.70 3.50 22,100 0 0.1
10/08/2017
3.60
 1,905,910 3.90 3.90 3.60 114,600 0 0.4
09/08/2017
3.90
 3,031,380 4.20 4.20 3.80 347,700 0 1.4
08/08/2017
4.20
 3,030,650 4 4.20 3.90 272,100 10,400 1.0
07/08/2017
3.90
 2,096,320 3.70 4 3.70 113,900 0 0.4
04/08/2017
3.70
 1,009,360 3.80 3.90 3.60 21,200 900 0.1
03/08/2017
3.70
 2,736,920 3.50 3.80 3.40 510,400 450,800 0.2
02/08/2017
3.50
 2,599,340 3.50 3.50 3.30 140,000 51,900 0.3
01/08/2017
3.60
 2,466,326 3.90 3.90 3.60 69,900 600,000 -1.9
31/07/2017
3.90
 2,784,674 3.80 4.10 3.60 435,500 135,800 1.1
28/07/2017
3.90
 3,376,686 3.80 4 3.70 162,900 59,600 0.4
27/07/2017
3.70
 5,111,231 3.70 3.70 3.60 27,400 50,000 -0.1
26/07/2017
3.40
 3,307,969 3.10 3.40 3.10 20,000 0 0.1
25/07/2017
3.10
 714,540 2.90 3.10 2.90 2,900 0 0.0
24/07/2017
3
 439,610 3.10 3.10 2.90 18,000 0 0.1
21/07/2017
3.10
 1,695,200 3 3.10 2.80 500 13,000 0.0
20/07/2017
2.90
 679,020 3.10 3.10 2.90 200 0 0.0
19/07/2017
3
 755,340 2.90 3 2.90 16,500 10,000 0.0

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