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) |
| 05/07/2016 |
0.00 (0.00%)
|
4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 0.00 | 94,900.00 | 383,700.00 |
| 04/07/2016 |
0.00 (0.00%)
|
4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 0.00 | 69,600.00 | 284,060.00 |
| 01/07/2016 |
-0.10 (2.38%)
|
4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 0.00 | 50,900.00 | 210,610.00 |
| 30/06/2016 | +
0.10 (2.44%)
|
4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 0.00 | 46,200.00 | 192,520.00 |
| 29/06/2016 | +
0.20 (5.13%)
|
3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 0.00 | 1,463,700.00 | 6,431,230.00 |
| 28/06/2016 |
-0.10 (2.50%)
|
4,300.00 | 4,400.00 | 3,900.00 | 3,900.00 | 0.00 | 1,463,700.00 | 6,431,230.00 |
| 27/06/2016 | +
0.20 (5.26%)
|
3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 0.00 | 9,200.00 | 35,100.00 |
| 24/06/2016 |
-0.20 (5.00%)
|
4,100.00 | 4,100.00 | 3,700.00 | 3,800.00 | 0.00 | 10,500.00 | 39,880.00 |
| 23/06/2016 |
0.00 (0.00%)
|
4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 0.00 | 11,500.00 | 46,400.00 |
| 22/06/2016 |
0.00 (0.00%)
|
4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 0.00 | 300.00 | 1,220.00 |
| 21/06/2016 | +
0.10 (2.56%)
|
4,200.00 | 4,200.00 | 3,900.00 | 4,000.00 | 0.00 | 501,500.00 | 2,103,390.00 |
| 20/06/2016 |
-0.10 (2.50%)
|
3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 0.00 | 45,300.00 | 176,660.00 |
| 17/06/2016 |
0.00 (0.00%)
|
3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 0.00 | 18,700.00 | 72,940.00 |
| 16/06/2016 |
0.00 (0.00%)
|
4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.00 | 1,000.00 | 4,000.00 |
| 15/06/2016 |
-0.10 (2.44%)
|
4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.00 | 400.00 | 1,600.00 |
| 14/06/2016 |
-0.10 (2.38%)
|
4,000.00 | 4,100.00 | 3,800.00 | 4,100.00 | 0.00 | 21,100.00 | 81,710.00 |
| 13/06/2016 |
-0.10 (2.33%)
|
4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 0.00 | 14,400.00 | 58,340.00 |
| 10/06/2016 | +
0.20 (4.88%)
|
4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 0.00 | 1,900.00 | 8,180.00 |
| 09/06/2016 | +
0.10 (2.50%)
|
4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 0.00 | 29,200.00 | 116,920.00 |
| 08/06/2016 |
0.00 (0.00%)
|
4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 0.00 | 4,000.00 | 16,010.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.