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)
#201 18/07/2023
2.60
-0.10
 666,700 2.70 2.70 2.50 0 0 0
#202 17/07/2023
2.70
0.10
 1,008,600 2.60 2.70 2.50 0 5,000 -0.0
#203 14/07/2023
2.60
0
 1,286,600 2.60 2.70 2.50 0 0 0
#204 13/07/2023
2.60
0.10
 842,700 2.50 2.60 2.40 0 0 0
#205 12/07/2023
2.50
0
 498,700 2.50 2.60 2.40 0 0 0
#206 11/07/2023
2.50
0
 691,100 2.50 2.60 2.40 10,000 0 0.0
#207 10/07/2023
2.50
-0.10
 688,000 2.60 2.60 2.40 0 0 0
#208 07/07/2023
2.60
0
 411,000 2.60 2.60 2.40 0 0 0
#209 06/07/2023
2.60
0
 856,100 2.60 2.70 2.40 0 0 0
#210 05/07/2023
2.60
0.10
 1,299,304 2.50 2.70 2.50 0 10,000 -0.0
#211 04/07/2023
2.50
0.10
 621,255 2.40 2.60 2.40 0 10,000 -0.0
#212 03/07/2023
2.40
0
 365,792 2.40 2.50 2.40 0 10,000 -0.0
#213 30/06/2023
2.40
0
 881,334 2.40 2.50 2.30 0 0 0
#214 29/06/2023
2.40
-0.20
 1,081,727 2.60 2.60 2.40 4,000 0 0.0
#215 28/06/2023
2.60
0
 463,786 2.60 2.70 2.50 0 0 0
#216 27/06/2023
2.60
0
 492,231 2.60 2.70 2.50 0 0 0
#217 26/06/2023
2.60
-0.10
 1,281,930 2.70 2.70 2.50 0 3,000 -0.0
#218 23/06/2023
2.70
0.10
 2,053,992 2.60 2.70 2.50 0 16,700 -0.0
#219 22/06/2023
2.60
0
 1,157,634 2.60 2.70 2.50 0 0 0
#220 21/06/2023
2.60
-0.10
 773,715 2.70 2.70 2.50 0 100 -0.0
#221 20/06/2023
2.70
0.10
 714,882 2.60 2.70 2.40 0 0 0
#222 19/06/2023
2.60
-0.10
 2,086,083 2.70 2.70 2.40 21,500 0 0.1
#223 16/06/2023
2.70
-0.10
 1,034,121 2.80 2.80 2.60 0 0 0
#224 15/06/2023
2.80
0
 1,084,119 2.80 2.80 2.60 14,800 0 0.0
#225 14/06/2023
2.80
-0.10
 2,448,241 2.90 3.10 2.70 4,000 0 0.0
#226 13/06/2023
2.90
0
 2,426,732 2.90 3 2.80 0 0 0
#227 12/06/2023
2.90
0.10
 2,223,923 2.80 2.90 2.70 0 400 -0.0
#228 09/06/2023
2.80
0
 2,003,263 2.80 2.80 2.60 500 0 0.0
#229 08/06/2023
2.80
-0.20
 3,522,209 3 3.10 2.60 11,500 0 0.0
#230 07/06/2023
3
0.30
 2,596,367 2.70 3 2.70 63,100 4,000 0.2
#231 06/06/2023
2.70
0.30
 2,511,984 2.40 2.70 2.40 300 10,500 -0.0
#232 05/06/2023
2.40
-0.20
 2,528,508 2.60 2.70 2.30 10,500 0 0.0
#233 02/06/2023
2.60
-0.10
 3,356,458 2.70 3.10 2.40 37,000 0 0.1
#234 01/06/2023
2.70
0.30
 4,093,375 2.40 2.70 2.50 46,700 45,500 0.0
#235 31/05/2023
2.40
0.30
 1,951,300 2.10 2.40 2.20 5,000 500 0.0
#236 30/05/2023
2.10
0.20
 3,096,705 1.90 2.10 1.90 5,000 0 0.0
#237 29/05/2023
1.90
0.20
 1,954,772 1.70 1.90 1.70 0 1,000 -0.0
#238 26/05/2023
1.70
-0.10
 1,180,636 1.80 1.80 1.60 0 7,500 -0.0
#239 25/05/2023
1.80
0.60
 5,739,200 1.20 1.80 1.30 9,100 27,000 -0.0
#240 24/05/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#241 23/05/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#242 22/05/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#243 19/05/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#244 18/05/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#245 17/05/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#246 16/05/2023
1.20
-0.10
 0 1.30 1.20 1.30 0 0 0
#247 15/05/2023
1.30
0.10
 953,100 1.20 1.30 1.20 100 5,000 -0.0
#248 12/05/2023
1.20
-0.10
 1,523,100 1.30 1.40 1.20 5,000 0 0.0
#249 11/05/2023
1.30
0.10
 635,500 1.20 1.30 1.20 0 6,061 -0.0
#250 10/05/2023
1.20
0.10
 209,520 1.10 1.20 1.10 0 30 -0.0
#251 09/05/2023
1.10
0
 301,105 1.10 1.20 1.10 0 0 0
#252 08/05/2023
1.10
0
 350,710 1.10 1.20 1 0 9 -0.0
#253 05/05/2023
1.10
0
 240,605 1.10 1.20 1 4,500 0 0.0
#254 04/05/2023
1.10
-0.10
 303,714 1.20 1.20 1.10 300 0 0.0
#255 28/04/2023
1.20
0.10
 322,192 1.10 1.20 1.10 200 0 0.0
#256 27/04/2023
1.10
0
 824,900 1.10 1.20 1 6,400 0 0.0
#257 26/04/2023
1.10
0
 236,566 1.10 1.20 1.10 0 0 0
#258 25/04/2023
1.10
0
 462,830 1.10 1.20 1.10 4,900 0 0.0
#259 24/04/2023
1.10
-0.10
 682,200 1.20 1.30 1.10 2,000 0 0.0
#260 21/04/2023
1.20
-0.10
 902,052 1.30 1.30 1.20 0 0 0
#261 20/04/2023
1.30
0
 52,140 1.30 1.30 1.20 0 0 0
#262 19/04/2023
1.30
0
 176,104 1.30 1.30 1.20 700 0 0.0
#263 18/04/2023
1.30
0
 290,627 1.30 1.40 1.30 0 0 0
#264 17/04/2023
1.30
0
 663,200 1.30 1.40 1.20 3,100 0 0.0
#265 14/04/2023
1.30
-0.10
 616,700 1.40 1.40 1.30 0 300 -0.0
#266 13/04/2023
1.40
0.10
 252,401 1.30 1.40 1.30 0 0 0
#267 12/04/2023
1.30
-0.10
 139,505 1.40 1.50 1.30 0 0 0
#268 11/04/2023
1.40
0
 44,916 1.40 1.40 1.30 0 0 0
#269 10/04/2023
1.40
0.10
 503,000 1.30 1.40 1.30 300 3,000 -0.0
#270 07/04/2023
1.30
-0.10
 296,701 1.40 1.50 1.30 200 0 0.0
#271 06/04/2023
1.40
0
 946,403 1.40 1.50 1.30 0 0 0
#272 05/04/2023
1.40
0.10
 163,400 1.30 1.40 1.30 0 0 0
#273 04/04/2023
1.30
0
 356,100 1.30 1.40 1.30 2,000 0 0.0
#274 03/04/2023
1.30
-0.10
 291,550 1.40 1.40 1.30 0 0 0
#275 31/03/2023
1.40
0
 753,093 1.40 1.40 1.30 0 0 0
#276 30/03/2023
1.40
0
 273,100 1.40 1.40 1.30 0 0 0
#277 29/03/2023
1.40
0
 57,000 1.40 1.40 1.30 0 0 0
#278 28/03/2023
1.40
0
 566,100 1.40 1.50 1.30 100 0 0.0
#279 27/03/2023
1.40
0
 536,851 1.40 1.40 1.30 0 0 0
#280 24/03/2023
1.40
0.10
 206,000 1.30 1.40 1.30 38,400 0 0.0
#281 23/03/2023
1.30
0
 163,200 1.30 1.40 1.30 0 0 0
#282 22/03/2023
1.30
-0.10
 534,510 1.40 1.40 1.30 1,900 0 0.0
#283 21/03/2023
1.40
0
 79,200 1.40 1.40 1.30 900 0 0.0
#284 20/03/2023
1.40
0.10
 299,451 1.30 1.40 1.30 1,000 0 0.0
#285 17/03/2023
1.30
-0.10
 271,000 1.40 1.40 1.30 200 0 0.0
#286 16/03/2023
1.40
0
 93,900 1.40 1.40 1.30 0 0 0
#287 15/03/2023
1.40
0.10
 230,094 1.30 1.40 1.30 100 0 0.0
#288 14/03/2023
1.30
-0.10
 426,538 1.40 1.40 1.30 100 0 0.0
#289 13/03/2023
1.40
0
 207,908 1.40 1.40 1.30 0 0 0
#290 10/03/2023
1.40
-0.10
 405,200 1.50 1.50 1.40 38,000 0 0.1
#291 09/03/2023
1.50
0.10
 730,645 1.40 1.50 1.30 60,000 500 0.1
#292 08/03/2023
1.40
-0.10
 163,000 1.50 1.50 1.40 0 0 0
#293 07/03/2023
1.50
0.10
 134,600 1.40 1.50 1.30 37,600 0 0.1
#294 06/03/2023
1.40
0
 461,600 1.40 1.50 1.30 2,500 0 0.0
#295 03/03/2023
1.40
0.10
 172,303 1.30 1.40 1.30 0 0 0
#296 02/03/2023
1.30
-0.10
 313,401 1.40 1.50 1.30 0 0 0
#297 01/03/2023
1.40
0
 313,400 1.40 1.50 1.30 2,500 0 0.0
#298 28/02/2023
1.40
0
 247,147 1.40 1.50 1.30 1,000 0 0.0
#299 27/02/2023
1.40
0
 729,900 1.40 1.50 1.30 1,000 0 0.0
#300 24/02/2023
1.40
-0.10
 97,433 1.50 1.50 1.40 0 0 0

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