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) |
| 30/08/2016 | +
0.10 (3.70%)
|
2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 0.00 | 400.00 | 1,100.00 |
| 29/08/2016 |
-0.10 (3.57%)
|
2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 0.00 | 4,600.00 | 12,480.00 |
| 26/08/2016 | +
0.10 (3.70%)
|
2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 0.00 | 12,200.00 | 34,500.00 |
| 25/08/2016 | +
0.20 (8.00%)
|
2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 0.00 | 5,600.00 | 15,050.00 |
| 24/08/2016 | +
0.10 (4.17%)
|
2,400.00 | 2,600.00 | 2,400.00 | 2,500.00 | 0.00 | 25,700.00 | 66,200.00 |
| 23/08/2016 |
-0.10 (4.00%)
|
2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 0.00 | 2,600.00 | 6,390.00 |
| 22/08/2016 |
0.00 (0.00%)
|
2,500.00 | 2,700.00 | 2,400.00 | 2,500.00 | 0.00 | 12,500.00 | 31,360.00 |
| 19/08/2016 |
-0.20 (7.41%)
|
2,900.00 | 2,900.00 | 2,500.00 | 2,500.00 | 0.00 | 7,600.00 | 19,770.00 |
| 18/08/2016 |
-0.30 (10.00%)
|
3,000.00 | 3,200.00 | 2,700.00 | 2,700.00 | 0.00 | 21,800.00 | 61,850.00 |
| 17/08/2016 |
-0.30 (9.09%)
|
3,300.00 | 3,400.00 | 3,000.00 | 3,000.00 | 0.00 | 12,100.00 | 38,190.00 |
| 16/08/2016 |
-0.20 (5.71%)
|
3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 0.00 | 3,000.00 | 10,070.00 |
| 15/08/2016 |
0.00 (0.00%)
|
3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 0.00 | 200.00 | 690.00 |
| 12/08/2016 | +
0.20 (6.06%)
|
3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 0.00 | 11,700.00 | 40,100.00 |
| 11/08/2016 |
0.00 (0.00%)
|
3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 0.00 | 2,900.00 | 9,790.00 |
| 10/08/2016 |
-0.30 (8.33%)
|
3,700.00 | 3,700.00 | 3,300.00 | 3,300.00 | 0.00 | 9,300.00 | 33,130.00 |
| 09/08/2016 |
-0.10 (2.70%)
|
3,700.00 | 3,800.00 | 3,600.00 | 3,600.00 | 0.00 | 600.00 | 2,200.00 |
| 08/08/2016 |
0.00 (0.00%)
|
3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 0.00 | 5,300.00 | 18,900.00 |
| 05/08/2016 |
-0.10 (2.63%)
|
3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 0.00 | 500.00 | 1,850.00 |
| 04/08/2016 | +
0.10 (2.70%)
|
3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 0.00 | 85,700.00 | 324,650.00 |
| 03/08/2016 |
0.00 (0.00%)
|
3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 0.00 | 2,300.00 | 8,140.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.