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) |
| 07/06/2016 |
-0.20 (4.76%)
|
4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 0.00 | 6,200.00 | 24,920.00 |
| 06/06/2016 |
-0.10 (2.33%)
|
4,000.00 | 4,300.00 | 3,900.00 | 4,200.00 | 0.00 | 43,700.00 | 171,430.00 |
| 03/06/2016 |
-0.10 (2.27%)
|
4,400.00 | 4,600.00 | 4,100.00 | 4,300.00 | 0.00 | 28,700.00 | 120,200.00 |
| 02/06/2016 | +
0.30 (7.32%)
|
4.50 | 4.50 | 4.10 | 4.40 | 4.17 | 7,400.00 | 31,090.00 |
| 01/06/2016 | +
0.30 (7.89%)
|
4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 0.00 | 543,000.00 | 2,224,160.00 |
| 31/05/2016 |
0.00 (0.00%)
|
3,700.00 | 4,100.00 | 3,700.00 | 3,800.00 | 0.00 | 305,100.00 | 1,228,020.00 |
| 30/05/2016 | +
0.20 (5.56%)
|
3,700.00 | 3,900.00 | 3,500.00 | 3,800.00 | 0.00 | 175,700.00 | 675,910.00 |
| 27/05/2016 | +
0.20 (5.88%)
|
3,600.00 | 3,700.00 | 3,400.00 | 3,600.00 | 0.00 | 22,900.00 | 79,410.00 |
| 26/05/2016 |
-0.20 (5.56%)
|
3,700.00 | 3,700.00 | 3,300.00 | 3,400.00 | 0.00 | 336,300.00 | 1,159,690.00 |
| 25/05/2016 | +
0.10 (2.86%)
|
3,700.00 | 3,700.00 | 3,400.00 | 3,600.00 | 0.00 | 18,326.00 | 62,688.40 |
| 24/05/2016 |
-0.10 (2.78%)
|
3,500.00 | 3,600.00 | 3,400.00 | 3,500.00 | 0.00 | 28,400.00 | 97,460.00 |
| 23/05/2016 | +
0.10 (2.86%)
|
3,500.00 | 3,700.00 | 3,500.00 | 3,600.00 | 0.00 | 17,200.00 | 60,430.00 |
| 20/05/2016 | +
0.10 (2.94%)
|
3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 0.00 | 13,900.00 | 48,950.00 |
| 19/05/2016 | +
0.10 (3.03%)
|
3,200.00 | 3,600.00 | 3,200.00 | 3,400.00 | 0.00 | 70,800.00 | 242,840.00 |
| 18/05/2016 |
-0.30 (8.33%)
|
3,800.00 | 3,900.00 | 3,300.00 | 3,300.00 | 0.00 | 130,800.00 | 432,600.00 |
| 17/05/2016 |
-0.10 (2.70%)
|
4,000.00 | 4,000.00 | 3,600.00 | 3,600.00 | 0.00 | 15,100.00 | 54,900.00 |
| 16/05/2016 | +
0.10 (2.78%)
|
3,700.00 | 3,900.00 | 3,700.00 | 3,700.00 | 0.00 | 114,900.00 | 446,620.00 |
| 13/05/2016 |
-0.10 (2.70%)
|
3,900.00 | 3,900.00 | 3,600.00 | 3,600.00 | 0.00 | 31,400.00 | 115,860.00 |
| 12/05/2016 |
0.00 (0.00%)
|
3,700.00 | 3,900.00 | 3,700.00 | 3,700.00 | 0.00 | 17,900.00 | 67,360.00 |
| 11/05/2016 |
-0.10 (2.63%)
|
4,000.00 | 4,000.00 | 3,700.00 | 3,700.00 | 0.00 | 7,100.00 | 26,330.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.