KVC (
HNX
)
0.80
()
- CTCP Sản Xuất XNK Inox Kim Vĩ
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 10/03/2016 |
-0.20 (1.74%)
|
11,500.00 | 11,600.00 | 11,300.00 | 11,300.00 | 0.00 | 874,200.00 | 9,987,520.00 |
| 09/03/2016 |
-0.20 (1.71%)
|
11.70 | 11.70 | 11.50 | 11.50 | 11.56 | 1,095,000.00 | 12,656,410.00 |
| 08/03/2016 |
0.00 (0.00%)
|
11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 0.00 | 1,166,900.00 | 13,524,090.00 |
| 07/03/2016 | +
0.20 (1.74%)
|
11,500.00 | 11,900.00 | 11,500.00 | 11,700.00 | 0.00 | 2,512,100.00 | 29,210,400.00 |
| 04/03/2016 | +
0.10 (0.88%)
|
11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 0.00 | 968,700.00 | 11,015,670.00 |
| 03/03/2016 |
-0.40 (3.39%)
|
11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 0.00 | 854,400.00 | 9,843,980.00 |
| 02/03/2016 |
-0.10 (0.84%)
|
11,900.00 | 12,200.00 | 11,700.00 | 11,800.00 | 0.00 | 1,171,100.00 | 13,993,240.00 |
| 01/03/2016 | +
0.40 (3.48%)
|
10,600.00 | 12,000.00 | 10,600.00 | 11,900.00 | 0.00 | 866,200.00 | 10,166,370.00 |
| 29/02/2016 |
0.00 (0.00%)
|
11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 0.00 | 692,900.00 | 7,962,350.00 |
| 26/02/2016 | +
0.30 (2.68%)
|
11,300.00 | 11,600.00 | 11,100.00 | 11,500.00 | 0.00 | 1,118,710.00 | 12,780,134.00 |
| 25/02/2016 |
-
|
10,800.00 | 11,400.00 | 10,800.00 | 11,200.00 | 0.00 | 817,060.00 | 9,131,098.00 |
| 24/02/2016 | +
0.30 (2.86%)
|
10,500.00 | 10,800.00 | 10,400.00 | 10,800.00 | 0.00 | 831,600.00 | 8,762,210.00 |
| 23/02/2016 |
0.00 (0.00%)
|
10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 0.00 | 850,600.00 | 8,931,400.00 |
| 22/02/2016 | +
0.10 (0.96%)
|
10,400.00 | 10,600.00 | 10,400.00 | 10,500.00 | 0.00 | 1,024,800.00 | 10,759,980.00 |
| 19/02/2016 |
-0.20 (1.89%)
|
10.60 | 10.60 | 10.40 | 10.40 | 10.50 | 828,400.00 | 8,695,190.00 |
| 18/02/2016 | +
100.00 (0.95%)
|
10,500.00 | 10,800.00 | 10,400.00 | 10,600.00 | 0.00 | 827,100.00 | 8,769,810.00 |
| 17/02/2016 |
0.00 (0.00%)
|
10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 0.00 | 842,300.00 | 8,835,120.00 |
| 16/02/2016 | +
0.10 (0.96%)
|
10,400.00 | 10,700.00 | 10,400.00 | 10,500.00 | 0.00 | 750,200.00 | 7,896,350.00 |
| 15/02/2016 | +
0.10 (0.97%)
|
10,300.00 | 10,500.00 | 10,100.00 | 10,400.00 | 0.00 | 875,600.00 | 8,995,260.00 |
| 05/02/2016 |
-0.10 (0.96%)
|
10.50 | 10.60 | 10.00 | 10.30 | 10.33 | 524,910.00 | 5,419,662.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.