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) |
| 23/03/2017 | +
0.10 (4.00%)
|
2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 0.00 | 815,600.00 | 2,049,110.00 |
| 22/03/2017 |
-0.10 (3.85%)
|
2,500.00 | 2,600.00 | 2,500.00 | 2,500.00 | 0.00 | 371,210.00 | 929,615.00 |
| 21/03/2017 |
0.00 (0.00%)
|
2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 0.00 | 422,851.00 | 1,098,912.60 |
| 20/03/2017 |
0.00 (0.00%)
|
2,500.00 | 2,700.00 | 2,500.00 | 2,600.00 | 0.00 | 481,830.00 | 1,251,089.00 |
| 17/03/2017 |
0.00 (0.00%)
|
2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 0.00 | 399,920.00 | 1,008,382.00 |
| 16/03/2017 |
0.00 (0.00%)
|
2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 0.00 | 470,000.00 | 1,224,000.00 |
| 15/03/2017 |
-
|
2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 0.00 | 313,150.00 | 817,730.00 |
| 14/03/2017 |
0.00 (0.00%)
|
2,500.00 | 2,600.00 | 2,500.00 | 2,500.00 | 0.00 | 509,100.00 | 1,302,010.00 |
| 13/03/2017 |
-0.10 (3.85%)
|
2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 0.00 | 406,100.00 | 1,025,460.00 |
| 10/03/2017 |
0.00 (0.00%)
|
2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 0.00 | 362,800.00 | 947,180.00 |
| 09/03/2017 |
-0.10 (3.70%)
|
2,700.00 | 2,800.00 | 2,600.00 | 2,600.00 | 0.00 | 808,100.00 | 2,108,090.00 |
| 08/03/2017 |
-0.10 (3.57%)
|
2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 0.00 | 1,156,569.00 | 3,120,319.40 |
| 07/03/2017 | +
0.10 (3.70%)
|
2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 0.00 | 910,900.00 | 2,461,120.00 |
| 06/03/2017 |
-0.20 (6.90%)
|
2,900.00 | 2,900.00 | 2,700.00 | 2,700.00 | 0.00 | 2,153,916.00 | 5,860,324.80 |
| 03/03/2017 | +
0.10 (3.57%)
|
3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 0.00 | 3,539,774.00 | 10,366,734.60 |
| 02/03/2017 | +
0.20 (7.69%)
|
2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 0.00 | 1,045,932.00 | 2,913,230.60 |
| 01/03/2017 | +
0.10 (4.00%)
|
2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 0.00 | 1,625,708.00 | 4,129,910.50 |
| 28/02/2017 |
-
|
2,500.00 | 2,600.00 | 2,500.00 | 2,500.00 | 0.00 | 703,901.00 | 1,780,592.60 |
| 27/02/2017 | +
0.10 (4.00%)
|
2,500.00 | 2,600.00 | 2,400.00 | 2,600.00 | 0.00 | 775,336.00 | 1,919,440.50 |
| 24/02/2017 | +
0.10 (4.17%)
|
2,400.00 | 2,600.00 | 2,400.00 | 2,500.00 | 0.00 | 1,016,249.00 | 2,537,702.50 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.