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) |
| 23/02/2017 | +
0.10 (5.26%)
|
1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 0.00 | 22,500.00 | 42,780.00 |
| 22/02/2017 |
0.00 (0.00%)
|
2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 0.00 | 226,500.00 | 435,150.00 |
| 21/02/2017 |
0.00 (0.00%)
|
1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 0.00 | 53,900.00 | 103,660.00 |
| 20/02/2017 |
-
|
1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 0.00 | 52,900.00 | 95,230.00 |
| 17/02/2017 |
-0.10 (5.26%)
|
1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 0.00 | 74,900.00 | 134,920.00 |
| 16/02/2017 | +
0.10 (5.56%)
|
1,800.00 | 1,900.00 | 1,700.00 | 1,900.00 | 0.00 | 281,300.00 | 507,860.00 |
| 15/02/2017 |
0.00 (0.00%)
|
1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 0.00 | 4,700.00 | 8,380.00 |
| 14/02/2017 |
0.00 (0.00%)
|
1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 0.00 | 32,600.00 | 56,220.00 |
| 13/02/2017 |
-0.10 (5.26%)
|
1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 0.00 | 19,000.00 | 34,600.00 |
| 10/02/2017 |
0.00 (0.00%)
|
1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 0.00 | 37,000.00 | 67,700.00 |
| 09/02/2017 |
-0.10 (5.00%)
|
2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 0.00 | 13,700.00 | 26,050.00 |
| 08/02/2017 | +
0.10 (5.26%)
|
2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 0.00 | 22,600.00 | 43,150.00 |
| 07/02/2017 | +
0.10 (5.56%)
|
1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 0.00 | 115,800.00 | 218,320.00 |
| 06/02/2017 | +
0.10 (5.88%)
|
1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 0.00 | 113,800.00 | 203,990.00 |
| 03/02/2017 |
0.00 (0.00%)
|
1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 0.00 | 50,600.00 | 86,060.00 |
| 02/02/2017 | +
0.10 (6.25%)
|
1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 0.00 | 15,200.00 | 24,340.00 |
| 25/01/2017 | +
0.10 (6.67%)
|
1.50 | 1.60 | 1.50 | 1.60 | 1.51 | 13,700.00 | 20,800.00 |
| 24/01/2017 |
-0.10 (6.25%)
|
1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 0.00 | 5,900.00 | 8,860.00 |
| 23/01/2017 |
-0.10 (5.88%)
|
1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 0.00 | 30,900.00 | 49,450.00 |
| 20/01/2017 | 0.00 (0.00%) | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 0.00 | - | - |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.