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) |
| 02/08/2016 |
-0.10 (2.63%)
|
3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 0.00 | 1,400.00 | 5,170.00 |
| 01/08/2016 | +
0.20 (5.56%)
|
3,700.00 | 3,800.00 | 3,500.00 | 3,800.00 | 0.00 | 14,500.00 | 51,760.00 |
| 29/07/2016 |
-0.20 (5.26%)
|
3,700.00 | 3,800.00 | 3,600.00 | 3,600.00 | 0.00 | 3,200.00 | 11,580.00 |
| 28/07/2016 |
-0.10 (2.56%)
|
3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 0.00 | 4,300.00 | 15,750.00 |
| 27/07/2016 |
0.00 (0.00%)
|
3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 0.00 | 2,200.00 | 8,230.00 |
| 26/07/2016 |
0.00 (0.00%)
|
3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 0.00 | 700.00 | 2,690.00 |
| 25/07/2016 |
0.00 (0.00%)
|
3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 0.00 | 13,500.00 | 52,610.00 |
| 22/07/2016 | +
0.10 (2.63%)
|
3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 0.00 | 33,400.00 | 127,540.00 |
| 21/07/2016 |
0.00 (0.00%)
|
3,800.00 | 4,000.00 | 3,700.00 | 3,800.00 | 0.00 | 41,700.00 | 160,200.00 |
| 20/07/2016 |
-0.20 (5.00%)
|
3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.00 | 39,900.00 | 151,620.00 |
| 19/07/2016 | +
0.10 (2.56%)
|
4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 0.00 | 39,000.00 | 151,890.00 |
| 18/07/2016 |
-0.10 (2.50%)
|
3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 0.00 | 25,100.00 | 95,550.00 |
| 15/07/2016 | +
0.20 (5.26%)
|
3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 0.00 | 50,000.00 | 185,060.00 |
| 14/07/2016 | +
0.20 (5.56%)
|
3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 0.00 | 62,700.00 | 226,620.00 |
| 13/07/2016 |
0.00 (0.00%)
|
3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 0.00 | 39,100.00 | 139,600.00 |
| 12/07/2016 |
0.00 (0.00%)
|
3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 0.00 | 23,200.00 | 84,870.00 |
| 11/07/2016 |
-0.40 (10.00%)
|
3,900.00 | 4,000.00 | 3,600.00 | 3,600.00 | 0.00 | 98,000.00 | 368,050.00 |
| 08/07/2016 |
0.00 (0.00%)
|
3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 0.00 | 44,300.00 | 172,790.00 |
| 07/07/2016 | +
0.10 (2.56%)
|
3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 0.00 | 64,000.00 | 249,890.00 |
| 06/07/2016 |
-0.20 (4.88%)
|
4,000.00 | 4,100.00 | 3,900.00 | 3,900.00 | 0.00 | 64,400.00 | 257,520.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.