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) |
| 10/05/2016 |
-0.30 (7.32%)
|
3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 0.00 | 12,400.00 | 48,350.00 |
| 09/05/2016 | +
0.30 (7.89%)
|
4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.00 | 391,600.00 | 1,605,560.00 |
| 06/05/2016 | +
0.10 (2.70%)
|
3,700.00 | 4,000.00 | 3,700.00 | 3,800.00 | 0.00 | 513,500.00 | 2,048,270.00 |
| 05/05/2016 | +
0.30 (8.82%)
|
3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 0.00 | 143,500.00 | 527,550.00 |
| 04/05/2016 |
-0.20 (5.56%)
|
3,600.00 | 3,800.00 | 3,400.00 | 3,400.00 | 0.00 | 136,100.00 | 483,310.00 |
| 29/04/2016 | +
0.10 (2.86%)
|
3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 0.00 | 31,300.00 | 109,190.00 |
| 28/04/2016 |
0.00 (0.00%)
|
3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 0.00 | 42,800.00 | 147,790.00 |
| 27/04/2016 |
0.00 (0.00%)
|
3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.00 | 42,300.00 | 148,050.00 |
| 26/04/2016 |
-0.20 (5.41%)
|
3,500.00 | 3,700.00 | 3,400.00 | 3,500.00 | 0.00 | 53,000.00 | 188,830.00 |
| 25/04/2016 | +
0.10 (2.78%)
|
3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 0.00 | 27,900.00 | 100,630.00 |
| 22/04/2016 |
-0.10 (2.70%)
|
3,700.00 | 3,800.00 | 3,600.00 | 3,600.00 | 0.00 | 52,400.00 | 192,630.00 |
| 21/04/2016 | +
0.10 (2.78%)
|
3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 0.00 | 173,046.00 | 657,004.80 |
| 20/04/2016 | +
0.10 (2.86%)
|
3,500.00 | 3,800.00 | 3,500.00 | 3,600.00 | 0.00 | 258,700.00 | 970,980.00 |
| 19/04/2016 |
-0.30 (7.89%)
|
3,800.00 | 3,800.00 | 3,500.00 | 3,500.00 | 0.00 | 260,600.00 | 962,330.00 |
| 15/04/2016 |
0.00 (0.00%)
|
4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 0.00 | 111,500.00 | 428,460.00 |
| 14/04/2016 |
0.00 (0.00%)
|
3,900.00 | 4,000.00 | 3,800.00 | 3,800.00 | 0.00 | 45,300.00 | 176,360.00 |
| 13/04/2016 |
-0.10 (2.56%)
|
3,900.00 | 4,000.00 | 3,800.00 | 3,800.00 | 0.00 | 171,700.00 | 668,320.00 |
| 12/04/2016 |
-0.10 (2.50%)
|
4,300.00 | 4,300.00 | 3,900.00 | 3,900.00 | 0.00 | 65,100.00 | 258,400.00 |
| 11/04/2016 | +
0.30 (8.11%)
|
3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 0.00 | 399,700.00 | 1,589,180.00 |
| 08/04/2016 |
-0.10 (2.63%)
|
3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 0.00 | 135,100.00 | 514,140.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.