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)
28/09/2016
12.50
 564,200 12.40 12.50 12.30 0 0 0
27/09/2016
12.40
 579,700 12.40 12.40 12 0 0 0
26/09/2016
12.40
 445,810 12.50 12.50 12.20 0 0 0
23/09/2016
12.50
 497,300 12.50 12.60 12 0 0 0
22/09/2016
12.60
 468,300 12.50 12.70 12.40 0 0 0
21/09/2016
12.60
 438,000 12.50 12.60 12.30 0 0 0
20/09/2016
12.40
 420,500 12.30 12.40 12 0 0 0
19/09/2016
12.40
 406,200 12.20 12.50 12.10 0 0 0
16/09/2016
12.20
 408,700 12.10 12.30 12.10 0 0 0
15/09/2016
12.20
 452,300 12.30 12.50 12.10 0 0 0
14/09/2016
12.40
 523,900 12.50 12.70 12.30 0 0 0
13/09/2016
12.60
 538,010 12.40 12.70 12.40 0 0 0
12/09/2016
12.50
 519,200 12.60 12.70 12.40 0 0 0
09/09/2016
12.70
 689,100 12.60 12.80 12.50 0 0 0
08/09/2016
12.70
 745,600 12.50 13.10 12.40 0 0 0
07/09/2016
12.60
 628,000 12.50 12.60 12 0 0 0
06/09/2016
12.50
 642,100 12.30 12.60 12.20 0 0 0
05/09/2016
12.30
 721,600 12 12.40 12 0 0 0
01/09/2016
12.10
 741,500 12.40 12.40 12 0 0 0
31/08/2016
12.50
 709,450 12.40 12.70 12.30 0 0 0
30/08/2016
12.40
 815,900 12.20 12.40 12.10 0 0 0
29/08/2016
12.20
 818,500 11.50 12.30 11.50 0 0 0
26/08/2016
11.50
 554,000 11.50 11.60 11.50 0 0 0
25/08/2016
11.50
 738,500 11.60 11.60 11.30 0 0 0
24/08/2016
11.50
 470,900 11.50 11.60 11.30 0 0 0
23/08/2016
11.50
 527,300 11.60 11.60 11.20 0 0 0
22/08/2016
11.60
 613,050 11.70 11.80 11.50 0 0 0
19/08/2016
11.70
 606,400 11.30 11.70 11.30 0 0 0
18/08/2016
11.20
 565,400 11.30 11.30 11.20 0 0 0
17/08/2016
11.40
 541,100 11.40 11.40 11.10 0 0 0
16/08/2016
11.40
 603,600 11.60 11.60 11.40 0 0 0
15/08/2016
11.30
 1,160,300 11.50 11.60 11.30 0 0 0
12/08/2016
11.40
 1,462,600 11.50 11.60 11.30 0 0 0
11/08/2016
11.50
 1,143,300 11.60 11.60 11.30 0 0 0
10/08/2016
11.70
 517,500 11.60 11.90 11.50 0 0 0
09/08/2016
11.80
 623,400 11.40 11.80 11.20 0 0 0
08/08/2016
11.50
 788,800 11.50 11.80 11.20 0 0 0
05/08/2016
11.50
 1,071,000 11.50 11.50 11.10 0 0 0
04/08/2016
11.50
 1,364,300 11.20 11.50 11.20 0 0 0
03/08/2016
11.20
 783,200 11.30 11.30 11 0 0 0
02/08/2016
11.30
 725,000 11.20 11.30 11.10 0 0 0
01/08/2016
11.30
 929,400 11.50 11.60 11.20 0 0 0
29/07/2016
11.50
 764,100 11.40 11.70 11.40 0 0 0
28/07/2016
11.50
 1,246,600 11.70 11.80 11.40 0 0 0
27/07/2016
11.70
 844,300 11.40 11.70 11.40 0 0 0
26/07/2016
11.50
 1,190,400 11.50 11.50 11.30 0 0 0
25/07/2016
11.40
 1,029,000 11.60 11.90 11.30 0 0 0
22/07/2016
11.30
 836,500 10.40 11.50 10.40 0 0 0
21/07/2016
10.60
 195,000 11.40 11.40 10.50 0 0 0
20/07/2016
11.40
 601,700 11.70 11.70 11.30 0 0 0
19/07/2016
11.70
 843,700 11.70 11.80 11.60 0 0 0
18/07/2016
11.70
 827,400 12 12 11.70 0 0 0
15/07/2016
12
 1,431,000 12 12 11.60 0 0 0
14/07/2016
12
 947,000 12 12.20 11.80 0 0 0
13/07/2016
11.90
 896,400 12.10 12.20 11.70 0 0 0
12/07/2016
12.10
 979,100 12.30 12.40 12 0 0 0
11/07/2016
12.20
 1,089,200 12.50 12.60 11.90 0 0 0
08/07/2016
12.20
 702,300 12.60 13 12.20 0 0 0
07/07/2016
12.90
 1,557,400 13.10 13.10 12.60 0 0 0
06/07/2016
13.10
 1,169,000 13 13.30 13 0 100 0.0
05/07/2016
13
 1,432,550 12.70 13.50 12.70 0 0 0
04/07/2016
12.80
 312,700 12.10 13.20 12.10 0 1,200 0.0
01/07/2016
12.10
 442,600 11.90 12.10 11.80 100 0 0.0
30/06/2016
11.90
 1,917,300 11.80 12 11.80 0 1,300 0.0
29/06/2016
11.70
 1,230,900 12 12 11.60 0 0 0
28/06/2016
12
 411,800 11.80 12 11.60 0 1,300 0.0
27/06/2016
11.80
 311,400 11.70 11.80 11.70 0 0 0
24/06/2016
11.80
 766,200 11.70 11.80 11.70 0 0 0
23/06/2016
11.70
 310,800 11.70 11.70 11.60 0 0 0
22/06/2016
11.60
 318,200 11.80 11.80 11.60 100 0 0.0
21/06/2016
11.80
 368,400 11.70 11.80 11.60 0 0 0
20/06/2016
11.70
 433,800 11.80 12 11.70 0 0 0
17/06/2016
11.80
 392,100 11.80 11.80 11.70 100 100 0
16/06/2016
11.80
 376,200 11.80 11.80 11.60 100 0 0.0
15/06/2016
11.70
 385,000 11.70 11.80 11.60 0 0 0
14/06/2016
11.70
 370,300 11.80 11.80 11.70 200 0 0.0
13/06/2016
11.80
 348,000 11.80 11.80 11.70 100 0 0.0
10/06/2016
11.70
 382,600 11.70 11.80 11.60 0 0 0
09/06/2016
11.70
 362,500 11.70 11.70 11.60 100 0 0.0
08/06/2016
11.70
 347,200 11.80 11.80 11.70 300 0 0.0
07/06/2016
11.70
 334,800 11.60 11.80 11.60 300 0 0.0
06/06/2016
11.70
 423,500 11.70 11.70 11.60 100 0 0.0
03/06/2016
11.70
 404,300 11.70 11.80 11.60 400 100 0.0
02/06/2016
11.60
 594,100 11.70 11.70 11.60 0 0 0
01/06/2016
11.70
 607,500 11.70 11.70 11.60 0 0 0
31/05/2016
11.70
 574,700 11.60 11.70 11.50 100 0 0.0
30/05/2016
11.60
 417,100 11.60 11.70 11.60 100 0 0.0
27/05/2016
11.70
 433,500 11.60 11.70 11.60 0 0 0
26/05/2016
11.60
 398,400 11.60 11.70 11.60 1,000 0 0.0
25/05/2016
11.70
 404,000 11.60 11.70 11.60 0 0 0
24/05/2016
11.60
 475,800 11.60 11.70 11.50 0 0 0
23/05/2016
11.60
 501,610 11.70 11.80 11.60 1,000 0 0.0
20/05/2016
11.70
 542,100 11.60 11.70 11.60 0 0 0
19/05/2016
11.60
 539,100 11.60 11.70 11.60 0 0 0
18/05/2016
11.60
 448,600 11.70 11.80 11.50 0 0 0
17/05/2016
11.70
 1,186,900 11.60 11.70 11.60 0 0 0
16/05/2016
11.60
 408,900 11.50 11.60 11.50 0 0 0
13/05/2016
11.50
 501,300 11.50 11.60 11.40 0 0 0
12/05/2016
11.50
 460,300 11.50 11.60 11.50 0 0 0
11/05/2016
11.50
 427,300 11.50 11.70 11.50 0 0 0

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