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)
10/10/2024
1.60
 35,470 1.60 1.60 1.50 0 0 0
09/10/2024
1.60
 18,420 1.60 1.60 1.50 0 0 0
08/10/2024
1.50
 443,908 1.50 1.60 1.50 20,000 0 0.0
07/10/2024
1.50
 65,459 1.60 1.60 1.50 0 0 0
04/10/2024
1.60
 73,016 1.50 1.60 1.50 0 0 0
03/10/2024
1.50
 57,970 1.70 1.70 1.50 5,000 0 0.0
02/10/2024
1.70
 355,909 1.60 1.70 1.50 0 0 0
01/10/2024
1.60
 185,515 1.70 1.70 1.50 1,000 0 0.0
30/09/2024
1.60
 227,931 1.60 1.70 1.50 10,000 0 0.0
27/09/2024
1.60
 411,402 1.50 1.70 1.50 0 7,300 0.0
26/09/2024
1.50
 457,379 1.60 1.70 1.50 11,900 0 0.0
25/09/2024
1.70
 159,321 1.70 1.70 1.60 0 0 0
24/09/2024
1.60
 939,266 1.60 1.70 1.50 0 10,000 0.0
23/09/2024
1.50
 445,130 1.60 1.70 1.50 5,100 0 0.0
20/09/2024
1.60
 611,220 1.70 1.70 1.60 0 100 0.0
19/09/2024
1.70
 175,486 1.70 1.70 1.60 21,200 0 0.0
18/09/2024
1.70
 1,182,249 1.60 1.70 1.50 0 0 0
17/09/2024
1.60
 371,385 1.60 1.60 1.50 0 10,000 0.0
16/09/2024
1.60
 328,801 1.50 1.60 1.40 100 0 0.0
13/09/2024
1.50
 283,100 1.50 1.60 1.40 0 10,000 0.0
12/09/2024
1.40
 109,804 1.50 1.60 1.40 800 10,000 0.0
11/09/2024
1.60
 386,293 1.60 1.60 1.40 0 0 0
10/09/2024
1.50
 368,644 1.50 1.60 1.40 0 5,000 0.0
09/09/2024
1.40
 427,424 1.60 1.60 1.40 0 3,800 0.0
06/09/2024
1.60
 23,500 1.60 1.60 1.50 0 0 0
05/09/2024
1.60
 965,430 1.50 1.70 1.50 3,000 10,100 0.0
04/09/2024
1.50
 54,150 1.60 1.60 1.50 0 0 0
30/08/2024
1.60
 56,813 1.50 1.60 1.50 0 0 0
29/08/2024
1.60
 251,442 1.60 1.70 1.50 0 0 0
28/08/2024
1.70
 334,216 1.70 1.70 1.50 0 0 0
27/08/2024
1.60
 63,018 1.70 1.70 1.60 0 0 0
26/08/2024
1.70
 55,014 1.60 1.70 1.60 0 0 0
23/08/2024
1.60
 159,228 1.60 1.70 1.60 0 0 0
22/08/2024
1.60
 122,261 1.70 1.70 1.60 0 0 0
21/08/2024
1.60
 452,206 1.70 1.70 1.60 10,000 0 0.0
20/08/2024
1.60
 129,003 1.60 1.70 1.60 0 0 0
19/08/2024
1.60
 433,077 1.70 1.70 1.60 0 0 0
16/08/2024
1.70
 212,843 1.60 1.70 1.50 100 0 0.0
15/08/2024
1.60
 372,270 1.60 1.70 1.50 0 0 0
14/08/2024
1.60
 907,417 1.70 1.70 1.50 11,200 0 0.0
13/08/2024
1.70
 48,534 1.70 1.70 1.60 10,000 0 0.0
12/08/2024
1.70
 12,693 1.70 1.70 1.60 0 0 0
09/08/2024
1.70
 497,616 1.70 1.70 1.60 5,000 0 0.0
08/08/2024
1.70
 163,645 1.70 1.70 1.60 0 0 0
07/08/2024
1.60
 51,978 1.70 1.70 1.60 0 0 0
06/08/2024
1.70
 189,017 1.70 1.70 1.60 20,100 5,000 0.0
05/08/2024
1.70
 288,482 1.80 1.80 1.60 0 5,000 0.0
02/08/2024
1.80
 426,182 1.80 1.80 1.60 100 0 0.0
01/08/2024
1.70
 315,824 1.90 1.90 1.70 0 0 0
31/07/2024
1.90
 121,443 1.90 1.90 1.80 13,000 0 0.0
30/07/2024
1.90
 78,106 1.90 1.90 1.80 0 0 0
29/07/2024
1.90
 120,220 2 2 1.80 5,500 0 0.0
26/07/2024
2
 178,305 1.90 2 1.80 7,600 0 0.0
25/07/2024
2
 117,517 2 2 1.80 3,400 0 0.0
24/07/2024
2
 210,055 2 2 1.80 10,300 0 0.0
23/07/2024
2
 35,301 1.90 2 1.90 0 0 0
22/07/2024
2
 157,045 1.90 2 1.90 0 0 0
19/07/2024
1.90
 229,706 2 2 1.90 0 10,000 0.0
18/07/2024
1.90
 173,600 2 2.10 1.90 0 0 0
17/07/2024
2
 329,007 2 2.10 1.90 0 0 0
16/07/2024
2.10
 75,158 2 2.10 2 20,000 0 0.0
15/07/2024
2.10
 293,406 2 2.10 2 0 0 0
12/07/2024
2
 283,262 2.10 2.10 2 0 0 0
11/07/2024
2.10
 66,900 2.10 2.20 2 0 0 0
10/07/2024
2.10
 369,300 2 2.20 2 0 0 0
09/07/2024
2.10
 112,809 2 2.10 2 0 0 0
08/07/2024
2.10
 133,007 2.10 2.10 2 0 0 0
05/07/2024
2
 156,900 2 2.10 2 0 0 0
04/07/2024
2
 130,410 2.10 2.20 2 0 0 0
03/07/2024
2.20
 232,337 2.20 2.20 2.10 0 0 0
02/07/2024
2
 132,901 2.20 2.20 2 0 0 0
01/07/2024
2.10
 167,039 2.10 2.10 2 130 0 0.0
28/06/2024
2.10
 319,607 2.20 2.20 2 0 0 0
27/06/2024
2.20
 317,208 2.10 2.20 2.10 300 0 0.0
26/06/2024
2.20
 485,000 2.20 2.20 2 0 0 0
25/06/2024
2.20
 423,606 2.20 2.20 2.10 0 0 0
24/06/2024
2.20
 388,401 2.30 2.30 2.10 0 0 0
21/06/2024
2.30
 1,379,613 2.10 2.40 2 0 0 0
20/06/2024
2.10
 313,408 2.20 2.20 2.10 0 0 0
19/06/2024
2.20
 252,600 2.10 2.20 2.10 0 0 0
18/06/2024
2.20
 70,520 2.10 2.20 2.10 0 0 0
17/06/2024
2.20
 371,804 2.20 2.20 2.10 0 0 0
14/06/2024
2.20
 433,912 2.20 2.30 2.10 500 0 0.0
13/06/2024
2.20
 468,394 2.20 2.30 2.10 0 0 0
12/06/2024
2.30
 579,738 2.20 2.30 2.10 0 0 0
11/06/2024
1.40
 161,146 1.30 1.50 1.30 20,000 0 0.0
10/06/2024
2.20
 659,403 2.20 2.30 2.10 500 0 0.0
07/06/2024
2.20
 636,600 2.20 2.20 2.10 0 0 0
06/06/2024
2.20
 343,400 2.20 2.20 2.10 0 0 0
05/06/2024
2.20
 551,416 2.20 2.30 2.10 0 0 0
04/06/2024
2.20
 342,368 2.20 2.30 2.10 500 0 0.0
03/06/2024
2.20
 287,055 2.20 2.30 2.20 0 0 0
31/05/2024
2.30
 714,907 2.20 2.30 2.10 0 0 0
30/05/2024
2.20
 454,638 2.20 2.30 2.10 0 0 0
29/05/2024
2.30
 809,691 2.30 2.30 2.10 0 0 0
28/05/2024
2.30
 524,414 2.20 2.30 2.20 0 100 0.0
27/05/2024
2.30
 731,782 2.20 2.40 2.10 1,000 0 0.0
24/05/2024
2.20
 3,130,051 2.50 2.50 2.20 5,000 240,000 -0.5
23/05/2024
2.50
 1,823,869 2.40 2.70 2.40 0 0 0
22/05/2024
2.40
 3,470,818 2.10 2.40 2.10 240,500 1,300 0.5

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