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) |
| 26/10/2016 | +
0.10 (3.85%)
|
2,700.00 | 2,800.00 | 2,400.00 | 2,700.00 | 0.00 | 215,400.00 | 556,430.00 |
| 25/10/2016 | +
0.20 (8.33%)
|
2,300.00 | 2,600.00 | 2,300.00 | 2,600.00 | 0.00 | 176,400.00 | 443,700.00 |
| 24/10/2016 |
-0.10 (4.00%)
|
2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 0.00 | 136,200.00 | 321,330.00 |
| 21/10/2016 |
-0.10 (3.85%)
|
2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 0.00 | 226,800.00 | 546,210.00 |
| 20/10/2016 |
-0.10 (3.70%)
|
2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 0.00 | 57,200.00 | 143,600.00 |
| 19/10/2016 |
0.00 (0.00%)
|
2,600.00 | 2,700.00 | 2,500.00 | 2,700.00 | 0.00 | 210,600.00 | 537,450.00 |
| 18/10/2016 |
-0.10 (3.57%)
|
2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 0.00 | 115,300.00 | 303,800.00 |
| 17/10/2016 |
-0.10 (3.45%)
|
2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 0.00 | 159,300.00 | 433,540.00 |
| 14/10/2016 |
0.00 (0.00%)
|
2,900.00 | 3,100.00 | 2,700.00 | 2,900.00 | 0.00 | 332,700.00 | 952,700.00 |
| 13/10/2016 | +
0.20 (7.41%)
|
2,600.00 | 2,900.00 | 2,600.00 | 2,900.00 | 0.00 | 211,900.00 | 602,400.00 |
| 12/10/2016 | +
0.10 (3.85%)
|
2,500.00 | 2,700.00 | 2,400.00 | 2,700.00 | 0.00 | 69,800.00 | 170,570.00 |
| 11/10/2016 |
-0.10 (3.70%)
|
2,500.00 | 2,700.00 | 2,500.00 | 2,600.00 | 0.00 | 124,000.00 | 312,750.00 |
| 10/10/2016 | +
0.10 (3.85%)
|
2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 100.00 | 270.00 |
| 07/10/2016 |
-0.10 (3.70%)
|
2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.00 | 200.00 | 520.00 |
| 06/10/2016 |
-0.10 (3.57%)
|
2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 4,300.00 | 11,610.00 |
| 05/10/2016 | 0.00 (0.00%) | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | - | - |
| 04/10/2016 |
0.00 (0.00%)
|
2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | 100.00 | 280.00 |
| 03/10/2016 | +
0.10 (3.70%)
|
2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 0.00 | 500.00 | 1,380.00 |
| 30/09/2016 | 0.00 (0.00%) | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | - | - |
| 29/09/2016 | +
0.10 (3.85%)
|
2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 400.00 | 1,080.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.