KSQ (
HNX
)
1.20
()
- Công ty cổ phần CNC Capital Việt Nam
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 10/03/2016 |
-0.10 (2.94%)
|
3,300.00 | 3,400.00 | 3,200.00 | 3,300.00 | 0.00 | 161,000.00 | 518,200.00 |
| 09/03/2016 | +
0.10 (3.03%)
|
3.40 | 3.50 | 3.30 | 3.40 | 3.39 | 248,100.00 | 841,510.00 |
| 08/03/2016 |
0.00 (0.00%)
|
3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 0.00 | 301,400.00 | 996,320.00 |
| 07/03/2016 | +
0.10 (3.12%)
|
3,200.00 | 3,400.00 | 3,200.00 | 3,300.00 | 0.00 | 305,900.00 | 1,007,130.00 |
| 04/03/2016 |
0.00 (0.00%)
|
3,100.00 | 3,300.00 | 3,100.00 | 3,200.00 | 0.00 | 159,500.00 | 506,450.00 |
| 03/03/2016 |
-0.30 (8.57%)
|
3,300.00 | 3,400.00 | 3,200.00 | 3,200.00 | 0.00 | 391,700.00 | 1,265,220.00 |
| 02/03/2016 | +
0.20 (6.06%)
|
3,600.00 | 3,600.00 | 3,300.00 | 3,500.00 | 0.00 | 825,230.00 | 2,894,060.00 |
| 01/03/2016 | +
0.30 (10.00%)
|
3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 0.00 | 779,917.00 | 2,552,036.70 |
| 29/02/2016 | +
0.20 (7.14%)
|
2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 0.00 | 251,700.00 | 753,560.00 |
| 26/02/2016 |
0.00 (0.00%)
|
2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 0.00 | 229,000.00 | 646,180.00 |
| 25/02/2016 |
-
|
3,000.00 | 3,000.00 | 2,800.00 | 2,800.00 | 0.00 | 134,300.00 | 389,960.00 |
| 24/02/2016 |
0.00 (0.00%)
|
3,000.00 | 3,100.00 | 2,900.00 | 2,900.00 | 0.00 | 346,130.00 | 1,036,930.00 |
| 23/02/2016 | +
0.20 (7.41%)
|
2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 0.00 | 465,020.00 | 1,340,096.00 |
| 22/02/2016 |
-0.10 (3.57%)
|
2,700.00 | 2,900.00 | 2,600.00 | 2,700.00 | 0.00 | 234,500.00 | 637,700.00 |
| 19/02/2016 | +
0.10 (3.70%)
|
2.60 | 2.80 | 2.60 | 2.80 | 2.65 | 142,200.00 | 378,640.00 |
| 18/02/2016 | +
100.00 (3.85%)
|
2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 0.00 | 128,800.00 | 342,050.00 |
| 17/02/2016 |
-0.10 (3.70%)
|
2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 0.00 | 158,700.00 | 412,650.00 |
| 16/02/2016 |
0.00 (0.00%)
|
2,600.00 | 2,700.00 | 2,500.00 | 2,700.00 | 0.00 | 114,000.00 | 297,810.00 |
| 15/02/2016 | +
0.20 (8.00%)
|
2,500.00 | 2,700.00 | 2,500.00 | 2,700.00 | 0.00 | 64,603.00 | 166,167.80 |
| 05/02/2016 | +
0.10 (4.17%)
|
2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 70,600.00 | 176,500.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.