KLS (
HNX
)
- Công ty Cổ phần Chứng khoán Kim Long
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 25/04/2016 | +
0.10 (1.06%)
|
10,300.00 | 10,300.00 | 9,400.00 | 9,500.00 | 0.00 | 1,238,310.00 | 11,749,910.00 |
| 22/04/2016 |
0.00 (0.00%)
|
9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 0.00 | 733,930.00 | 6,905,789.00 |
| 21/04/2016 | +
0.10 (1.08%)
|
9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 0.00 | 1,703,200.00 | 16,008,745.00 |
| 20/04/2016 | +
0.10 (1.09%)
|
9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 0.00 | 1,165,470.00 | 10,781,718.00 |
| 19/04/2016 | +
0.10 (1.10%)
|
9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 0.00 | 2,278,860.00 | 20,978,952.00 |
| 15/04/2016 |
0.00 (0.00%)
|
9,100.00 | 9,200.00 | 9,100.00 | 9,100.00 | 0.00 | 1,357,320.00 | 12,351,608.00 |
| 14/04/2016 |
0.00 (0.00%)
|
9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 0.00 | 1,354,740.00 | 12,312,498.00 |
| 13/04/2016 | +
0.10 (1.11%)
|
9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 0.00 | 1,603,766.00 | 14,549,631.00 |
| 12/04/2016 |
-0.20 (2.17%)
|
9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 0.00 | 2,762,790.00 | 25,252,280.90 |
| 11/04/2016 | +
0.10 (1.10%)
|
10,000.00 | 10,000.00 | 9,200.00 | 9,200.00 | 0.00 | 3,684,404.00 | 34,435,593.80 |
| 08/04/2016 | +
0.20 (2.25%)
|
8,800.00 | 9,200.00 | 8,800.00 | 9,100.00 | 0.00 | 3,518,910.00 | 31,731,936.40 |
| 07/04/2016 | +
0.10 (1.14%)
|
8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 0.00 | 1,933,839.00 | 16,981,463.20 |
| 06/04/2016 |
0.00 (0.00%)
|
8,700.00 | 9,000.00 | 8,300.00 | 8,800.00 | 0.00 | 2,644,160.00 | 23,077,641.00 |
| 05/04/2016 | +
0.60 (7.32%)
|
8,300.00 | 8,900.00 | 8,200.00 | 8,800.00 | 0.00 | 4,068,950.00 | 35,495,720.00 |
| 04/04/2016 | +
0.70 (9.33%)
|
7,400.00 | 8,200.00 | 7,400.00 | 8,200.00 | 0.00 | 2,954,730.00 | 24,078,296.00 |
| 01/04/2016 |
-0.30 (3.85%)
|
7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 0.00 | 1,350,800.00 | 10,333,930.00 |
| 31/03/2016 |
-0.30 (3.70%)
|
7,900.00 | 8,100.00 | 7,800.00 | 7,800.00 | 0.00 | 980,290.00 | 7,787,361.00 |
| 30/03/2016 |
-0.10 (1.22%)
|
8,000.00 | 8,200.00 | 7,600.00 | 8,100.00 | 0.00 | 1,519,800.00 | 11,948,190.00 |
| 29/03/2016 |
-0.90 (9.89%)
|
9,000.00 | 9,000.00 | 8,200.00 | 8,200.00 | 0.00 | 4,136,161.00 | 35,216,320.30 |
| 28/03/2016 |
0.00 (0.00%)
|
9,100.00 | 9,400.00 | 8,900.00 | 9,100.00 | 0.00 | 2,164,050.00 | 19,683,260.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.