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)
#2201 22/07/2015
31.56
2.83
 2,897,500 28.73 31.56 28.35 0 0 0
#2202 21/07/2015
28.73
1.89
 1,599,700 26.84 28.82 26.55 0 0 0
#2203 20/07/2015
26.84
-0.09
 2,624,000 26.93 27.03 24.29 0 0 0
#2204 17/07/2015
26.93
-2.74
 1,596,100 29.67 30.24 26.74 0 0 0
#2205 16/07/2015
29.67
2.65
 2,732,200 27.03 29.67 26.46 0 0 0
#2206 15/07/2015
27.03
2.46
 2,817,600 24.57 27.03 24.29 0 0 0
#2207 14/07/2015
24.57
0.47
 1,173,300 24.10 24.95 24.00 0 0 0
#2208 13/07/2015
24.10
0.09
 676,000 24.00 24.19 23.81 0 0 0
#2209 10/07/2015
24.00
0.38
 657,400 23.62 24.47 23.53 0 0 0
#2210 09/07/2015
23.62
-0.09
 843,600 23.72 24.29 23.53 0 0 0
#2211 08/07/2015
23.72
0
 786,900 23.72 24.57 23.53 0 0 0
#2212 07/07/2015
23.72
0
 647,700 23.72 24.00 23.53 0 0 0
#2213 06/07/2015
23.72
0.09
 872,800 23.62 24.10 23.53 0 0 0
#2214 03/07/2015
23.62
-0.28
 686,500 23.91 24.00 23.53 0 0 0
#2215 02/07/2015
23.91
-0.19
 1,674,600 24.10 24.29 23.53 0 0 0
#2216 01/07/2015
24.10
-0.95
 1,236,600 25.04 25.51 23.62 0 0 0
#2217 30/06/2015
25.04
1.98
 2,458,500 23.06 25.32 22.49 0 0 0
#2218 29/06/2015
23.06
2.08
 1,947,500 20.98 23.06 21.17 0 0 0
#2219 26/06/2015
20.98
1.89
 2,451,400 19.09 20.98 18.90 0 0 0
#2220 25/06/2015
19.09
0.57
 1,471,300 18.52 19.56 18.43 0 0 0
#2221 24/06/2015
18.52
-0.09
 626,900 18.62 18.71 18.43 0 0 0
#2222 23/06/2015
18.62
0.19
 1,038,600 18.43 18.99 18.43 0 0 0
#2223 22/06/2015
18.43
-1.13
 1,731,800 19.56 19.75 18.24 0 0 0
#2224 19/06/2015
19.56
-0.57
 1,124,400 20.13 21.17 19.37 0 0 0
#2225 18/06/2015
20.13
1.80
 2,246,000 18.33 20.13 18.05 0 0 0
#2226 17/06/2015
18.33
1.61
 2,205,000 16.73 18.33 16.44 0 0 0
#2227 16/06/2015
16.73
0.38
 946,300 16.35 17.01 16.06 0 0 0
#2228 15/06/2015
16.35
0
 545,500 16.35 16.63 16.25 0 0 0
#2229 12/06/2015
16.35
0
 525,500 16.35 16.44 15.97 0 0 0
#2230 11/06/2015
16.35
0.19
 596,500 16.16 16.73 16.06 0 0 0
#2231 10/06/2015
16.16
-0.09
 489,500 16.25 16.63 16.06 0 0 0
#2232 09/06/2015
16.25
-0.09
 481,400 16.35 16.54 16.16 0 0 0
#2233 08/06/2015
16.35
0.19
 620,800 16.16 16.73 15.97 0 0 0
#2234 05/06/2015
16.16
0.09
 573,900 16.06 16.35 15.97 0 0 0
#2235 04/06/2015
16.06
0.28
 483,000 15.78 16.16 15.88 0 0 0
#2236 03/06/2015
15.78
-0.28
 400,500 16.06 16.16 15.59 0 0 0
#2237 02/06/2015
16.06
-0.09
 392,300 16.16 16.35 15.88 0 0 0
#2238 01/06/2015
16.16
0.09
 545,700 16.06 16.44 15.97 0 0 0
#2239 29/05/2015
16.06
-0.09
 811,500 16.16 16.25 15.40 0 0 0
#2240 28/05/2015
16.16
-0.28
 361,500 16.44 16.54 15.97 0 0 0
#2241 27/05/2015
16.44
-0.57
 407,900 17.01 17.39 16.06 0 0 0
#2242 26/05/2015
17.01
0.85
 837,900 16.16 17.01 16.06 0 0 0
#2243 25/05/2015
16.16
-0.09
 429,900 16.25 16.54 15.97 0 0 0
#2244 22/05/2015
16.25
0.47
 319,900 15.78 16.25 15.69 0 0 0
#2245 21/05/2015
15.78
0.28
 274,100 15.50 15.88 15.12 0 0 0
#2246 20/05/2015
15.50
-1.32
 122,000 16.82 17.01 15.50 0 0 0
#2247 19/05/2015
16.82
1.51
 1,212,400 15.31 16.82 14.74 0 0 0
#2248 18/05/2015
15.31
0
 125,300 15.31 15.31 14.84 0 0 0
#2249 15/05/2015
15.31
-0.47
 210,700 15.78 15.78 15.21 0 0 0
#2250 14/05/2015
15.78
0.28
 290,900 15.50 15.97 15.12 0 0 0
#2251 13/05/2015
15.50
0.28
 318,200 15.21 15.50 14.93 0 0 0
#2252 12/05/2015
15.21
-0.28
 376,000 15.50 15.50 14.65 0 0 0
#2253 11/05/2015
15.50
-1.42
 968,400 16.91 16.91 15.31 0 0 0
#2254 08/05/2015
16.91
-1.23
 899,600 18.14 18.24 16.35 0 0 0
#2255 07/05/2015
18.14
1.32
 996,300 16.82 18.43 16.54 0 0 0
#2256 06/05/2015
16.82
1.51
 1,204,200 15.31 16.82 15.31 0 0 0
#2257 05/05/2015
15.31
0.28
 217,900 15.02 15.31 14.84 0 0 0
#2258 04/05/2015
15.02
-0.09
 243,600 15.12 15.50 14.93 0 0 0
#2259 27/04/2015
15.12
-0.28
 88,300 15.40 15.59 15.02 0 0 0
#2260 24/04/2015
15.40
-0.19
 282,000 15.59 15.59 14.08 0 0 0
#2261 23/04/2015
15.59
-1.70
 200 17.29 17.29 15.59 0 0 0
#2262 22/04/2015
17.29
-1.89
 100 19.18 19.18 17.29 0 0 0
#2263 21/04/2015
19.18
-2.08
 100 21.26 21.26 19.18 0 0 0
#2264 20/04/2015
21.26
0
 0 21.26 21.26 21.26 0 0 0
#2265 17/04/2015
21.26
-2.36
 68,300 23.62 23.62 21.26 0 0 0
#2266 16/04/2015
23.62
2.08
 1,956,400 21.55 23.62 21.55 0 0 0
#2267 15/04/2015
21.55
1.89
 1,730,400 19.66 21.55 19.66 0 0 0
#2268 14/04/2015
19.66
0
 2,085,500 19.66 19.66 15.12 0 0 0

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