CTCP Sản xuất Xuất nhập khẩu Inox Kim Vĩ (kvc)

2.10
0.10
(5%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-09) 		-0.20 -9.09% 4,453,500 -8,483 -0.0
1.90
2.20
2
2 tháng
(2024-03-11) 		-0.20 -9.09% 15,026,800 5,063 0.0
1.90
2.40
2
3 tháng
(2024-02-15) 		-0.20 -9.09% 19,066,300 7,463 0.0
1.90
2.40
2
6 tháng
(2023-11-13) 		-0.30 -13.04% 36,007,500 32,263 0.1
1.90
2.40
2
12 tháng
(2023-05-15) 		0.70 53.85% 191,000,678 -54,313 -0.1
1.20
3.50
2
24 tháng
(2022-05-20) 		-2.10 -51.22% 294,817,831 421,287 1.0
1.10
4.40
2
36 tháng
(2021-05-25) 		-1.50 -42.86% 626,422,221 -324,013 -1.7
1.10
9
2
60 tháng
(2019-06-05) 		0.70 53.85% 832,915,363 -1,128,613 -2.7
0.70
9
2
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 07/12/2023
2.30
0.10
 385,500 2.20 2.30 2.20 10,000 0 0.0
#102 06/12/2023
2.20
0
 327,700 2.20 2.30 2.20 0 0 0
#103 05/12/2023
2.20
0
 513,500 2.20 2.30 2.10 0 0 0
#104 04/12/2023
2.20
0
 633,900 2.20 2.30 2.10 0 0 0
#105 01/12/2023
2.20
0
 312,500 2.20 2.30 2.10 0 0 0
#106 30/11/2023
2.20
0
 109,300 2.20 2.30 2.20 0 0 0
#107 29/11/2023
2.20
-0.10
 138,600 2.30 2.30 2.10 0 0 0
#108 28/11/2023
2.30
0
 276,600 2.30 2.30 2.10 0 0 0
#109 27/11/2023
2.30
0.10
 324,700 2.20 2.30 2.10 0 0 0
#110 24/11/2023
2.20
-0.10
 543,600 2.30 2.30 2.10 400 0 0.0
#111 23/11/2023
2.30
-0.10
 276,500 2.40 2.40 2.20 0 0 0
#112 22/11/2023
2.40
0
 220,900 2.40 2.40 2.20 0 0 0
#113 21/11/2023
2.40
0.10
 391,800 2.30 2.40 2.20 0 0 0
#114 20/11/2023
2.30
0
 673,800 2.30 2.40 2.20 5,000 0 0.0
#115 17/11/2023
2.30
0
 666,700 2.30 2.40 2.20 100 0 0.0
#116 16/11/2023
2.30
0.10
 201,800 2.20 2.30 2.20 0 0 0
#117 15/11/2023
2.20
0
 443,900 2.20 2.40 2.20 0 0 0
#118 14/11/2023
2.20
-0.10
 348,700 2.30 2.40 2.20 0 0 0
#119 13/11/2023
2.30
0
 977,000 2.30 2.40 2.10 200 0 0.0
#120 10/11/2023
2.30
-0.20
 638,300 2.50 2.50 2.20 5,000 0 0.0
#121 09/11/2023
2.50
0.20
 556,000 2.30 2.50 2.30 0 0 0
#122 08/11/2023
2.30
0.20
 1,319,900 2.10 2.40 2.10 0 5,000 -0.0
#123 07/11/2023
2.10
0
 308,500 2.10 2.20 2.10 0 0 0
#124 06/11/2023
2.10
-0.10
 214,800 2.20 2.20 2.10 0 0 0
#125 03/11/2023
2.20
-0.10
 531,200 2.30 2.30 2.10 0 0 0
#126 02/11/2023
2.30
0.20
 561,700 2.10 2.30 2 0 7,000 -0.0
#127 01/11/2023
2.10
0
 229,900 2.10 2.10 1.90 0 0 0
#128 31/10/2023
2.10
0
 682,400 2.10 2.20 1.90 0 0 0
#129 30/10/2023
2.10
-0.10
 273,800 2.20 2.20 2 0 0 0
#130 27/10/2023
2.20
0
 254,900 2.20 2.20 2 200 0 0.0
#131 26/10/2023
2.20
-0.20
 1,372,800 2.40 2.40 2 9,700 0 0.0
#132 25/10/2023
2.40
0
 282,800 2.40 2.40 2.30 300 0 0.0
#133 24/10/2023
2.40
0
 126,000 2.40 2.40 2.30 0 0 0
#134 23/10/2023
2.40
-0.10
 479,200 2.50 2.50 2.30 0 0 0
#135 20/10/2023
2.50
0.10
 1,083,800 2.40 2.50 2.30 0 0 0
#136 19/10/2023
2.40
-0.20
 1,336,800 2.60 2.60 2.30 6,000 0 0.0
#137 18/10/2023
2.60
-0.10
 678,800 2.70 2.70 2.50 0 0 0
#138 17/10/2023
2.70
0
 616,100 2.70 2.80 2.60 0 0 0
#139 16/10/2023
2.70
0
 547,900 2.70 2.80 2.60 0 0 0
#140 13/10/2023
2.70
-0.10
 566,500 2.80 2.80 2.60 0 0 0
#141 12/10/2023
2.80
0
 289,200 2.80 2.80 2.60 0 0 0
#142 11/10/2023
2.80
0
 679,200 2.80 2.80 2.60 0 0 0
#143 10/10/2023
2.80
0.20
 713,700 2.60 2.80 2.60 0 0 0
#144 09/10/2023
2.60
0
 358,200 2.60 2.70 2.50 500 0 0.0
#145 06/10/2023
2.60
0
 437,100 2.60 2.60 2.40 0 0 0
#146 05/10/2023
2.60
0
 335,300 2.60 2.70 2.50 0 0 0
#147 04/10/2023
2.60
0
 726,000 2.60 2.60 2.40 0 0 0
#148 03/10/2023
2.60
-0.10
 1,034,700 2.70 2.70 2.50 0 0 0
#149 02/10/2023
2.70
-0.10
 426,500 2.80 2.80 2.60 0 0 0
#150 29/09/2023
2.80
0.10
 390,100 2.70 2.80 2.70 0 0 0
#151 28/09/2023
2.70
0
 898,300 2.70 2.80 2.60 0 0 0
#152 27/09/2023
2.70
0
 706,600 2.70 2.80 2.60 0 0 0
#153 26/09/2023
2.70
-0.10
 629,100 2.80 2.90 2.70 0 0 0
#154 25/09/2023
2.80
-0.10
 1,734,000 2.90 3 2.70 0 0 0
#155 22/09/2023
2.90
0
 950,300 2.90 2.90 2.70 5,500 1,400 0.0
#156 21/09/2023
2.90
0
 1,273,400 2.90 3 2.80 0 0 0
#157 20/09/2023
2.90
0.10
 216,900 2.80 2.90 2.80 0 0 0
#158 19/09/2023
2.80
-0.10
 657,300 2.90 2.90 2.70 0 0 0
#159 18/09/2023
2.90
0.10
 519,600 2.80 2.90 2.80 500 5,100 -0.0
#160 15/09/2023
2.80
-0.10
 482,400 2.90 2.90 2.80 600 0 0.0
#161 14/09/2023
2.90
0
 1,483,100 2.90 3 2.70 1,000 3,000 -0.0
#162 13/09/2023
2.90
-0.10
 490,800 3 3 2.80 0 10,300 -0.0
#163 12/09/2023
3
0.10
 1,283,200 2.90 3 2.80 11,000 0 0.0
#164 11/09/2023
2.90
-0.20
 2,149,300 3.10 3.10 2.70 0 0 0
#165 08/09/2023
3.10
0
 1,235,100 3.10 3.10 2.90 1,500 0 0.0
#166 07/09/2023
3.10
0
 678,000 3.10 3.20 3 524 0 0.0
#167 06/09/2023
3.10
0.10
 2,521,900 3 3.20 2.80 10,500 30,800 -0.1
#168 05/09/2023
3
0.10
 873,300 2.90 3 2.80 100 0 0.0
#169 31/08/2023
2.90
0.10
 472,400 2.80 2.90 2.80 0 0 0
#170 30/08/2023
2.80
-0.10
 571,500 2.90 2.90 2.70 100 0 0.0
#171 29/08/2023
2.90
0
 1,097,700 2.90 2.90 2.70 600 0 0.0
#172 28/08/2023
2.90
0.20
 629,600 2.70 2.90 2.70 100 0 0.0
#173 25/08/2023
2.70
-0.20
 781,900 2.90 2.90 2.70 3,800 0 0.0
#174 24/08/2023
2.90
0.10
 763,600 2.80 2.90 2.70 5,000 0 0.0
#175 23/08/2023
2.80
0
 695,700 2.80 2.90 2.70 0 3,000 -0.0
#176 22/08/2023
2.80
0
 1,251,000 2.80 2.90 2.60 1,400 3,000 -0.0
#177 21/08/2023
2.80
0
 1,370,000 2.80 2.90 2.60 2,000 109,000 -0.3
#178 18/08/2023
2.80
-0.30
 3,399,800 3.10 3.10 2.70 100,500 0 0.3
#179 17/08/2023
3.10
0
 1,235,800 3.10 3.20 3 0 2,000 -0.0
#180 16/08/2023
3.10
0
 894,300 3.10 3.20 3 600 0 0.0
#181 15/08/2023
3.10
-0.10
 1,923,500 3.20 3.30 3 1,000 0 0.0
#182 14/08/2023
3.20
0
 883,400 3.20 3.30 3.10 0 40,000 -0.1
#183 11/08/2023
3.20
0.10
 2,534,100 3.10 3.30 2.90 11,500 4,000 0.0
#184 10/08/2023
3.10
-0.40
 2,597,900 3.50 3.60 3 4,700 15,000 -0.0
#185 09/08/2023
3.50
0.20
 2,644,800 3.30 3.60 3.20 107,500 18,000 0.3
#186 08/08/2023
3.30
0.30
 3,599,600 3 3.30 3 0 66,000 -0.2
#187 07/08/2023
3
0.10
 3,405,200 2.90 3 2.80 0 185,000 -0.6
#188 04/08/2023
2.90
0
 1,051,700 2.90 2.90 2.70 10,000 0 0.0
#189 03/08/2023
2.90
0
 1,938,700 2.90 3 2.70 4,500 1,000 0.0
#190 02/08/2023
2.90
0
 553,300 2.90 2.90 2.80 0 0 0
#191 01/08/2023
2.90
0
 2,413,000 2.90 3 2.80 0 0 0
#192 31/07/2023
2.90
0.10
 1,285,900 2.80 3 2.80 19,400 3,000 0.0
#193 28/07/2023
2.80
-0.10
 1,425,600 2.90 2.90 2.80 2,000 0 0.0
#194 27/07/2023
2.90
-0.10
 828,300 3 3 2.80 100 0 0.0
#195 26/07/2023
3
0.10
 1,542,000 2.90 3 2.80 0 18,000 -0.1
#196 25/07/2023
2.90
0
 1,432,200 2.90 3 2.70 31,400 0 0.1
#197 24/07/2023
2.90
-0.20
 2,264,600 3.10 3.20 2.70 25,000 3,000 0.1
#198 21/07/2023
3.10
0.30
 3,231,700 2.80 3.20 2.90 3,000 3,000 -0.0
#199 20/07/2023
2.80
0.20
 3,443,500 2.60 2.80 2.50 0 25,000 -0.1
#200 19/07/2023
2.60
0
 1,068,000 2.60 2.60 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc