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)
09/12/2015
8.40
 894,600 8.50 8.60 8.40 0 0 0
08/12/2015
8.50
 1,290,700 8.50 8.50 8.20 15,200 0 0.1
07/12/2015
8.60
 877,800 8.70 8.80 8.60 0 0 0
04/12/2015
8.80
 1,057,400 8.60 8.80 8.50 0 0 0
03/12/2015
8.60
 1,069,500 8.60 8.80 8.40 0 0 0
02/12/2015
8.70
 893,100 8.60 8.90 8.60 0 0 0
01/12/2015
8.70
 832,300 8.60 8.70 8.60 0 0 0
30/11/2015
8.50
 834,000 8.90 8.90 8.50 0 0 0
27/11/2015
8.90
 2,078,200 9.20 9.30 8.90 0 0 0
26/11/2015
9.10
 1,044,900 8.90 9.40 8.80 0 25,200 -0.2
25/11/2015
8.90
 961,700 8.80 8.90 8.80 0 0 0
24/11/2015
8.80
 1,037,100 8.80 8.90 8.70 8,800 0 0.1
23/11/2015
8.80
 996,700 8.70 8.80 8.60 0 0 0
20/11/2015
8.70
 1,026,700 8.60 8.80 8.60 16,200 0 0.1
19/11/2015
8.50
 1,144,400 8.80 8.80 8.50 0 0 0
18/11/2015
8.80
 925,800 9 9 8.70 0 0 0
17/11/2015
8.90
 957,700 9 9 8.70 0 0 0
16/11/2015
8.90
 1,034,500 9.20 9.20 8.80 0 0 0
13/11/2015
9.20
 939,080 9.30 9.50 9.20 0 0 0
12/11/2015
9.30
 1,124,500 9.40 9.40 9.20 0 0 0
11/11/2015
9.30
 1,534,500 8.80 9.50 8.80 0 25,000 -0.2
10/11/2015
8.80
 915,300 8.70 8.90 8.70 0 0 0
09/11/2015
8.70
 935,180 8.70 8.80 8.70 0 0 0
06/11/2015
8.70
 1,034,200 8.70 8.80 8.50 0 0 0
05/11/2015
8.70
 1,041,280 8.70 8.80 8.60 15,000 0 0.1
04/11/2015
8.70
 1,151,700 8.70 8.80 8.60 0 0 0
03/11/2015
8.70
 747,700 8.70 9 8.60 0 0 0
02/11/2015
8.70
 2,105,200 8.30 9 8.30 0 0 0
30/10/2015
8.40
 249,000 8.30 8.50 8.30 0 0 0
29/10/2015
8.40
 216,100 8.30 8.50 8.20 0 0 0
28/10/2015
8.40
 347,200 8.30 8.40 8 6,000 0 0.0
27/10/2015
8.30
 554,800 8.40 8.50 8.20 0 0 0
26/10/2015
8.40
 651,200 8.50 8.50 8.30 0 0 0
23/10/2015
8.40
 719,300 8.90 9.10 8.40 0 0 0
22/10/2015
8.90
 564,200 8.80 8.90 8.60 0 0 0
21/10/2015
8.80
 635,500 9 9.10 8.80 0 0 0
20/10/2015
9.10
 645,300 9.70 9.80 9.10 0 0 0
19/10/2015
9.60
 703,400 9.60 9.80 9.30 0 70,000 -0.7
16/10/2015
9.20
 579,800 8.40 9.20 8.40 0 0 0
15/10/2015
8.40
 799,500 8.40 8.50 8.30 0 0 0
14/10/2015
8.40
 685,900 8.40 8.50 8.30 0 0 0
13/10/2015
8.40
 658,400 8.40 8.50 8.30 0 0 0
12/10/2015
8.40
 720,900 8.50 8.60 8.30 0 0 0
09/10/2015
8.50
 683,200 8.40 8.70 8.30 0 0 0
08/10/2015
8.50
 1,011,200 8.40 8.50 8.30 0 0 0
07/10/2015
8.40
 1,072,600 8.40 8.50 8.40 0 0 0
06/10/2015
8.30
 819,500 8.30 8.60 8.20 0 0 0
05/10/2015
8.30
 861,200 8.40 8.40 8.30 0 0 0
02/10/2015
8.40
 99,100 8.60 8.60 8.40 0 0 0
01/10/2015
8.60
 158,700 8.40 8.70 8.20 0 0 0
30/09/2015
8.30
 139,200 8.30 8.40 8.20 20,000 0 0.2
29/09/2015
8.30
 93,100 8.40 8.40 8.20 0 0 0
28/09/2015
8.60
 153,000 8.60 8.70 8.50 0 0 0
25/09/2015
8.70
 108,700 8.60 8.70 8.50 0 0 0
24/09/2015
8.70
 546,200 8.60 8.80 8.50 0 0 0
23/09/2015
8.70
 688,500 8.20 8.80 8.20 0 0 0
22/09/2015
8.60
 136,500 8.70 8.70 8.50 0 0 0
21/09/2015
8.60
 594,700 8.60 8.80 7.90 20,000 0 0.2
18/09/2015
8.70
 2,649,100 9.60 9.70 8.70 0 0 0
17/09/2015
9.60
 159,700 9.50 9.60 9.30 9,000 0 0.1
16/09/2015
9.60
 76,300 9.70 9.70 9.50 0 0 0
15/09/2015
9.50
 1,166,100 9.40 9.90 9.40 15,000 0 0.1
14/09/2015
9.40
 196,500 9.70 9.80 9.40 0 0 0
11/09/2015
9.80
 666,000 9.30 9.80 9.20 15,000 0 0.1
10/09/2015
9.60
 664,700 9.50 9.80 9.30 0 0 0
09/09/2015
9.50
 863,800 9.60 10.20 9.50 20,000 0 0.2
08/09/2015
9.60
 773,400 10 10.20 9.40 0 0 0
07/09/2015
10
 1,961,800 10 10.10 9.40 0 0 0
04/09/2015
10.40
 2,423,600 11.50 12.40 10.40 0 20,000 -0.2
03/09/2015
11.50
 3,046,100 10.60 11.50 10.40 0 0 0
01/09/2015
10.50
 2,020,600 9.60 10.50 9.60 0 0 0
31/08/2015
9.60
 397,300 9.80 10 9.60 0 0 0
28/08/2015
9.80
 822,600 10 10.30 9.70 0 0 0
27/08/2015
10
 496,900 10.20 10.40 9.90 0 0 0
26/08/2015
10.20
 800,700 9.80 10.20 9.30 0 0 0
25/08/2015
10
 598,900 10.80 10.80 9.90 0 0 0
24/08/2015
11
 243,000 10.20 11 9 0 0 0
21/08/2015
10
 1,003,900 9.70 10.60 9.60 6,000 0 0.1
20/08/2015
10.60
 305,300 10.60 11.70 10.60 0 0 0
19/08/2015
11.70
 1,377,900 11.70 12 11.70 18,000 0 0.2
18/08/2015
12.90
 2,460,200 13.20 13.20 11.90 3,000 0 0.0
17/08/2015
13.20
 1,575,500 14.60 14.60 13.20 0 0 0
14/08/2015
14.60
 2,587,800 13.40 14.70 12.90 8,000 0 0.1
13/08/2015
13.40
 2,794,500 12.20 13.40 12.20 0 0 0
12/08/2015
13.50
 2,255,800 14 14 13.50 0 0 0
11/08/2015
14.90
 2,949,100 15.30 16.10 14.90 0 0 0
10/08/2015
16.50
 2,993,200 15.90 17.20 15.60 0 0 0
07/08/2015
17.30
 1,927,900 17.60 18.80 17.30 0 0 0
06/08/2015
19.20
 624,400 19.50 20.80 19.20 0 0 0
05/08/2015
21.30
 3,125,300 21.60 23.40 21.30 0 0 0
04/08/2015
23.60
 2,853,700 21.10 23.70 21.10 0 0 0
03/08/2015
23.40
 543,500 25.90 25.90 23.40 0 0 0
31/07/2015
25.90
 3,134,600 23.40 26 23.40 0 0 0
30/07/2015
26
 562,300 26 26 26 0 0 0
29/07/2015
28.80
 1,534,700 28.80 29 28.80 0 0 0
28/07/2015
32
 1,779,900 32 32.70 32 0 0 0
27/07/2015
35.50
 2,992,800 39.40 40.60 35.50 0 0 0
24/07/2015
39.40
 1,637,000 36.70 39.50 36.30 500 0 0.0
23/07/2015
36.70
 2,684,400 33.40 36.70 33 0 0 0
22/07/2015
33.40
 2,897,500 30.40 33.40 30 0 0 0

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