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) |
| 07/04/2016 |
0.00 (0.00%)
|
3,900.00 | 3,900.00 | 3,700.00 | 3,800.00 | 0.00 | 146,700.00 | 561,470.00 |
| 06/04/2016 |
0.00 (0.00%)
|
3,700.00 | 4,000.00 | 3,700.00 | 3,800.00 | 0.00 | 112,900.00 | 437,360.00 |
| 05/04/2016 |
-0.20 (5.00%)
|
4,100.00 | 4,100.00 | 3,700.00 | 3,800.00 | 0.00 | 185,900.00 | 722,600.00 |
| 04/04/2016 |
-0.10 (2.44%)
|
4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 0.00 | 235,800.00 | 975,790.00 |
| 01/04/2016 | +
0.30 (7.89%)
|
3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 0.00 | 870,800.00 | 3,549,470.00 |
| 31/03/2016 |
-0.20 (5.00%)
|
4,200.00 | 4,400.00 | 3,800.00 | 3,800.00 | 0.00 | 209,100.00 | 853,250.00 |
| 30/03/2016 | +
0.30 (8.11%)
|
3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 0.00 | 1,312,120.00 | 5,200,724.00 |
| 29/03/2016 |
0.00 (0.00%)
|
3,700.00 | 3,900.00 | 3,600.00 | 3,700.00 | 0.00 | 504,300.00 | 1,924,030.00 |
| 28/03/2016 |
-0.10 (2.63%)
|
3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 0.00 | 205,000.00 | 752,120.00 |
| 25/03/2016 | +
0.10 (2.70%)
|
3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 0.00 | 85,100.00 | 315,600.00 |
| 24/03/2016 |
-0.10 (2.63%)
|
4,000.00 | 4,000.00 | 3,700.00 | 3,700.00 | 0.00 | 165,700.00 | 642,810.00 |
| 23/03/2016 | +
0.30 (8.57%)
|
3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 0.00 | 1,021,200.00 | 3,862,090.00 |
| 22/03/2016 |
0.00 (0.00%)
|
3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 0.00 | 319,000.00 | 1,130,770.00 |
| 21/03/2016 |
0.00 (0.00%)
|
3,500.00 | 3,600.00 | 3,300.00 | 3,500.00 | 0.00 | 838,600.00 | 2,886,200.00 |
| 18/03/2016 |
-
|
3,400.00 | 3,600.00 | 3,400.00 | 3,500.00 | 0.00 | 139,600.00 | 481,820.00 |
| 17/03/2016 |
0.00 (0.00%)
|
3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 0.00 | 93,500.00 | 327,250.00 |
| 16/03/2016 | +
0.10 (2.94%)
|
3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 0.00 | 152,900.00 | 535,210.00 |
| 15/03/2016 |
-0.10 (2.86%)
|
3,500.00 | 3,600.00 | 3,300.00 | 3,400.00 | 0.00 | 883,700.00 | 3,103,780.00 |
| 14/03/2016 | +
0.10 (2.94%)
|
3,500.00 | 3,500.00 | 3,300.00 | 3,500.00 | 0.00 | 115,800.00 | 391,100.00 |
| 11/03/2016 | +
0.10 (3.03%)
|
3,300.00 | 3,500.00 | 3,300.00 | 3,400.00 | 0.00 | 370,800.00 | 1,253,910.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.