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)
01/08/2025
1.90
 435,600 1.90 1.90 1.80 0 0 0
31/07/2025
1.80
 489,400 1.80 1.90 1.70 0 0 0
30/07/2025
1.90
 667,300 1.80 1.90 1.70 0 0 0
29/07/2025
1.80
 1,616,500 2 2 1.70 300 0 0.0
28/07/2025
1.90
 1,235,200 1.80 2 1.70 0 900 0.0
25/07/2025
1.80
 933,800 1.90 1.90 1.70 0 0 0
24/07/2025
1.90
 800,700 1.80 1.90 1.70 500 0 0.0
23/07/2025
1.90
 743,700 1.90 2 1.80 600 0 0.0
22/07/2025
2
 885,200 1.80 2 1.70 0 100 0.0
21/07/2025
1.90
 2,398,600 2 2.10 1.70 2,500 0 0.0
18/07/2025
2
 2,581,300 2.20 2.30 1.90 3,500 0 0.0
17/07/2025
2.20
 3,256,700 2.10 2.30 2.10 3,500 900 0.0
16/07/2025
2
 1,466,500 1.90 2 1.80 800 0 0.0
15/07/2025
1.90
 3,218,800 1.70 1.90 1.60 0 2,100 0.0
14/07/2025
1.70
 246,800 1.80 1.80 1.60 0 300 0.0
11/07/2025
1.70
 604,900 1.70 1.80 1.60 0 0 0
10/07/2025
1.80
 880,000 1.70 1.80 1.60 0 0 0
09/07/2025
1.80
 2,292,600 1.70 1.80 1.60 0 0 0
08/07/2025
1.70
 1,184,000 1.60 1.70 1.60 0 900 0.0
07/07/2025
1.60
 169,600 1.60 1.60 1.50 0 0 0
04/07/2025
1.60
 553,200 1.50 1.60 1.50 0 10,900 0.0
03/07/2025
1.60
 371,000 1.50 1.60 1.50 0 0 0
02/07/2025
1.60
 258,200 1.50 1.60 1.40 0 0 0
01/07/2025
1.60
 237,500 1.60 1.60 1.40 0 0 0
30/06/2025
1.60
 166,800 1.50 1.60 1.40 200 0 0.0
27/06/2025
1.60
 138,900 1.50 1.60 1.40 300 0 0.0
26/06/2025
1.50
 348,000 1.60 1.60 1.40 0 0 0
25/06/2025
1.50
 194,000 1.60 1.60 1.50 0 0 0
24/06/2025
1.60
 93,300 1.60 1.60 1.50 0 0 0
23/06/2025
1.50
 517,200 1.50 1.50 1.40 0 0 0
20/06/2025
1.50
 85,200 1.50 1.60 1.50 0 0 0
19/06/2025
1.50
 197,800 1.50 1.60 1.50 0 0 0
18/06/2025
1.50
 32,500 1.50 1.60 1.50 0 0 0
17/06/2025
1.50
 140,800 1.60 1.60 1.50 0 0 0
16/06/2025
1.50
 84,500 1.50 1.60 1.50 0 0 0
13/06/2025
1.50
 705,100 1.60 1.60 1.50 0 0 0
12/06/2025
1.60
 88,600 1.60 1.60 1.50 0 0 0
11/06/2025
1.60
 104,600 1.60 1.60 1.50 0 0 0
10/06/2025
1.60
 85,500 1.60 1.70 1.50 4,000 1,000 0.0
09/06/2025
1.70
 904,200 1.60 1.70 1.50 2,000 100 0.0
06/06/2025
1.60
 495,100 1.60 1.60 1.50 0 0 0
05/06/2025
1.60
 143,500 1.60 1.70 1.50 500 0 0.0
04/06/2025
1.60
 431,600 1.60 1.70 1.50 2,400 0 0.0
03/06/2025
1.70
 194,300 1.70 1.70 1.60 500 0 0.0
02/06/2025
1.70
 312,000 1.70 1.70 1.50 0 0 0
30/05/2025
1.70
 491,900 1.60 1.70 1.50 0 0 0
29/05/2025
1.60
 1,005,900 1.60 1.70 1.50 0 0 0
28/05/2025
1.60
 85,800 1.60 1.60 1.50 0 0 0
27/05/2025
1.60
 243,900 1.60 1.60 1.40 0 0 0
26/05/2025
1.60
 1,595,300 1.60 1.70 1.40 1,300 0 0.0
23/05/2025
1.60
 149,300 1.60 1.60 1.50 0 0 0
22/05/2025
1.70
 111,400 1.70 1.70 1.60 0 0 0
21/05/2025
1.70
 81,800 1.70 1.70 1.60 0 0 0
20/05/2025
1.70
 223,800 1.60 1.70 1.50 0 0 0
19/05/2025
1.60
 261,600 1.50 1.70 1.50 0 0 0
16/05/2025
1.50
 357,300 1.70 1.70 1.50 100 0 0.0
15/05/2025
1.70
 307,300 1.70 1.70 1.60 0 0 0
14/05/2025
1.70
 475,900 1.60 1.70 1.50 0 0 0
13/05/2025
1.60
 194,100 1.70 1.70 1.60 0 0 0
12/05/2025
1.60
 313,600 1.60 1.70 1.50 0 0 0
09/05/2025
1.60
 1,303,900 1.50 1.70 1.40 0 10,000 0.0
08/05/2025
1.50
 229,400 1.50 1.60 1.40 0 0 0
07/05/2025
1.60
 201,200 1.60 1.60 1.40 0 0 0
06/05/2025
1.60
 435,900 1.50 1.60 1.40 0 0 0
05/05/2025
1.50
 119,800 1.50 1.60 1.50 0 0 0
29/04/2025
1.50
 270,558 1.50 1.60 1.40 0 0 0
28/04/2025
1.60
 260,759 1.50 1.60 1.50 1,500 0 0.0
25/04/2025
1.60
 389,571 1.50 1.60 1.40 1,000 0 0.0
24/04/2025
1.50
 243,961 1.50 1.60 1.40 700 0 0.0
23/04/2025
1.50
 727,336 1.50 1.60 1.40 0 0 0
22/04/2025
1.50
 860,535 1.50 1.50 1.30 0 0 0
21/04/2025
1.60
 231,897 1.50 1.60 1.40 0 0 0
18/04/2025
1.50
 456,392 1.50 1.60 1.40 126 0 0.0
17/04/2025
1.50
 313,843 1.50 1.60 1.40 0 0 0
16/04/2025
1.50
 529,329 1.40 1.60 1.40 0 0 0
15/04/2025
1.50
 472,214 1.50 1.60 1.40 500 0 0.0
14/04/2025
1.60
 267,906 1.60 1.60 1.50 500 0 0.0
11/04/2025
1.60
 1,085,462 1.50 1.60 1.40 200 1,200 0.0
10/04/2025
1.40
 131,833 1.40 1.40 1.40 0 0 0
09/04/2025
1.30
 1,001,371 1.30 1.40 1.20 300 99 0.0
08/04/2025
1.40
 1,294,908 1.60 1.60 1.30 500 0 0.0
04/04/2025
1.60
 948,024 1.50 1.60 1.40 100 35,300 -0.1
03/04/2025
1.70
 1,749,678 1.80 1.80 1.60 100 0 0.0
02/04/2025
1.80
 269,733 1.80 1.90 1.70 0 0 0
01/04/2025
1.80
 345,809 1.80 1.90 1.70 0 0 0
31/03/2025
1.90
 200,036 1.80 1.90 1.70 0 0 0
28/03/2025
1.80
 781,601 1.80 1.90 1.70 0 0 0
27/03/2025
1.90
 370,360 1.90 1.90 1.70 0 0 0
26/03/2025
1.90
 477,403 1.80 1.90 1.70 0 0 0
25/03/2025
1.80
 225,915 1.80 1.90 1.70 0 10,000 0.0
24/03/2025
1.80
 300,482 1.90 1.90 1.70 0 0 0
21/03/2025
1.90
 715,358 1.80 1.90 1.70 115 0 0.0
20/03/2025
1.80
 118,548 1.80 1.80 1.70 10,000 0 0.0
19/03/2025
1.80
 647,405 1.70 1.80 1.70 200 15,000 0.0
18/03/2025
1.70
 475,835 1.80 1.90 1.70 114 10,000 0.0
17/03/2025
1
 408,700 1 1.10 0.90 0 0 0
14/03/2025
1.80
 521,313 1.80 1.90 1.70 100 0 0.0
13/03/2025
1.80
 696,152 1.90 1.90 1.80 10,000 0 0.0
12/03/2025
1.90
 368,714 1.90 2 1.80 10,600 0 0.0
11/03/2025
1.90
 280,645 1.90 1.90 1.80 0 0 0

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