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) |
| 25/03/2016 | +
0.10 (1.11%)
|
8,900.00 | 9,200.00 | 8,800.00 | 9,100.00 | 0.00 | 1,484,350.00 | 13,461,527.00 |
| 24/03/2016 | +
0.30 (3.45%)
|
8,700.00 | 9,300.00 | 8,600.00 | 9,000.00 | 0.00 | 3,063,589.00 | 27,733,660.50 |
| 23/03/2016 | +
0.50 (6.10%)
|
8,200.00 | 8,800.00 | 8,200.00 | 8,700.00 | 0.00 | 5,930,715.00 | 47,826,899.10 |
| 22/03/2016 |
-0.20 (2.38%)
|
8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 0.00 | 1,258,100.00 | 10,369,100.00 |
| 21/03/2016 |
0.00 (0.00%)
|
8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 0.00 | 7,379,720.00 | 59,251,446.00 |
| 18/03/2016 |
-
|
8,100.00 | 8,400.00 | 8,000.00 | 8,400.00 | 0.00 | 5,697,410.00 | 46,006,737.00 |
| 17/03/2016 |
0.00 (0.00%)
|
8,300.00 | 8,400.00 | 8,100.00 | 8,100.00 | 0.00 | 6,017,340.00 | 48,386,439.00 |
| 16/03/2016 | +
0.60 (8.00%)
|
7,500.00 | 8,200.00 | 7,500.00 | 8,100.00 | 0.00 | 4,528,020.00 | 35,049,526.10 |
| 15/03/2016 |
-0.10 (1.32%)
|
7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 0.00 | 3,548,280.00 | 26,918,568.00 |
| 14/03/2016 | +
0.60 (8.57%)
|
7,000.00 | 7,600.00 | 7,000.00 | 7,600.00 | 0.00 | 2,502,875.00 | 18,561,808.00 |
| 11/03/2016 |
0.00 (0.00%)
|
7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 0.00 | 582,500.00 | 4,052,550.00 |
| 10/03/2016 |
0.00 (0.00%)
|
7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 0.00 | 428,910.00 | 2,987,839.00 |
| 09/03/2016 | +
0.20 (2.94%)
|
6.90 | 7.00 | 6.80 | 7.00 | 6.89 | 246,300.00 | 1,701,180.00 |
| 08/03/2016 |
-0.10 (1.45%)
|
6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 0.00 | 196,226.00 | 1,352,626.80 |
| 07/03/2016 | +
0.10 (1.47%)
|
6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 0.00 | 256,015.00 | 1,764,531.60 |
| 04/03/2016 |
-0.10 (1.45%)
|
6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 0.00 | 152,571.00 | 1,037,675.80 |
| 03/03/2016 |
0.00 (0.00%)
|
6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 0.00 | 140,300.00 | 958,240.00 |
| 02/03/2016 | +
0.10 (1.47%)
|
6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 0.00 | 250,000.00 | 1,704,075.00 |
| 01/03/2016 |
-0.10 (1.45%)
|
6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 0.00 | 160,011.00 | 1,091,554.40 |
| 29/02/2016 |
-0.10 (1.43%)
|
6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 0.00 | 121,504.00 | 836,727.20 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.