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)
#1 09/05/2024
2
0
 191,200 2.10 2.10 2 0 0 0
#2 08/05/2024
2.10
0
 282,800 2.10 2.10 2 0 0 0
#3 07/05/2024
2.10
0.10
 295,500 2 2.20 2 0 0 0
#4 06/05/2024
2.10
0.20
 369,600 2 2.10 1.90 0 10,000 -0.0
#5 03/05/2024
1.90
0
 82,200 1.90 2 1.90 0 0 0
#6 02/05/2024
1.90
0
 21,400 1.90 2 1.90 17 0 0.0
#7 26/04/2024
1.90
-0.10
 46,700 2 2 1.90 0 0 0
#8 25/04/2024
2
0
 45,800 2 2 1.90 0 0 0
#9 24/04/2024
2
0
 51,100 2 2 1.90 100 0 0.0
#10 23/04/2024
2
-0.10
 73,200 2 2.10 1.90 0 0 0
#11 22/04/2024
2.10
0.10
 316,500 1.90 2.10 1.90 200 0 0.0
#12 19/04/2024
2
0.10
 539,700 2 2 1.80 100 0 0.0
#13 17/04/2024
1.90
-0.10
 201,000 2 2 1.90 100 0 0.0
#14 16/04/2024
2
-0.10
 581,600 2.10 2.10 1.90 0 0 0
#15 15/04/2024
2.10
-0.10
 549,600 2.10 2.20 2 0 0 0
#16 12/04/2024
2.20
0
 362,300 2.20 2.20 2.10 0 0 0
#17 11/04/2024
2.20
0
 96,600 2.20 2.30 2.10 900 0 0.0
#18 10/04/2024
2.20
0
 243,500 2.20 2.20 2.10 0 0 0
#19 09/04/2024
2.20
0
 103,200 2.20 2.20 2.10 100 0 0.0
#20 08/04/2024
2.20
0
 140,700 2.20 2.20 2.10 0 0 0
#21 05/04/2024
2.20
-0.10
 1,106,800 2.30 2.30 2.10 3,100 0 0.0
#22 04/04/2024
2.30
0
 125,700 2.30 2.30 2.20 43 0 0.0
#23 03/04/2024
2.30
0
 357,600 2.40 2.40 2.20 0 0 0
#24 02/04/2024
2.30
-0.10
 181,300 2.30 2.40 2.20 0 0 0
#25 01/04/2024
2.40
0.10
 271,800 2.30 2.40 2.20 0 0 0
#26 29/03/2024
2.30
0
 354,900 2.30 2.40 2.20 0 0 0
#27 28/03/2024
2.30
0
 390,600 2.30 2.40 2.20 4,500 0 0.0
#28 27/03/2024
2.30
0
 487,300 2.20 2.40 2.10 0 0 0
#29 26/03/2024
2.30
0
 222,400 2.30 2.30 2.20 10,100 0 0.0
#30 25/03/2024
2.30
-0.10
 83,700 2.40 2.40 2.20 300 0 0.0
#31 22/03/2024
2.40
0
 529,300 2.40 2.40 2.20 103 0 0.0
#32 21/03/2024
2.40
0.10
 604,000 2.30 2.40 2.20 0 5,000 -0.0
#33 20/03/2024
2.30
0
 433,400 2.30 2.30 2.20 0 0 0
#34 19/03/2024
2.30
0.10
 506,300 2.20 2.30 2.10 0 99,400 -0.2
#35 18/03/2024
2.20
-0.10
 632,300 2.30 2.30 2.10 200 11,700 -0.0
#36 15/03/2024
2.30
-0.10
 396,800 2.40 2.40 2.20 0 113,500 -0.3
#37 14/03/2024
2.40
0
 753,200 2.40 2.50 2.30 0 0 0
#38 13/03/2024
2.40
0.20
 2,649,600 2.20 2.40 2.20 224,500 0 0.5
#39 12/03/2024
2.20
0
 67,800 2.20 2.20 2.10 0 0 0
#40 11/03/2024
2.20
0.10
 277,800 2.10 2.20 2.10 300 0 0.0
#41 08/03/2024
2.10
-0.10
 226,500 2.20 2.20 2.10 0 0 0
#42 07/03/2024
2.20
0
 232,300 2.20 2.20 2.10 0 0 0
#43 06/03/2024
2.20
0
 270,200 2.20 2.30 2.10 0 0 0
#44 05/03/2024
2.20
0
 291,800 2.20 2.30 2.10 800 0 0.0
#45 04/03/2024
2.20
0
 479,300 2.20 2.20 2.10 0 0 0
#46 01/03/2024
2.20
0
 109,500 2.20 2.20 2.10 100 0 0.0
#47 29/02/2024
2.20
-0.10
 110,500 2.30 2.30 2.10 100 0 0.0
#48 28/02/2024
2.30
0
 184,200 2.30 2.30 2.10 100 0 0.0
#49 27/02/2024
2.30
0.10
 224,400 2.20 2.30 2.10 0 0 0
#50 26/02/2024
2.20
-0.10
 191,700 2.30 2.30 2.10 100 0 0.0
#51 23/02/2024
2.30
0
 439,300 2.30 2.30 2.10 0 0 0
#52 22/02/2024
2.30
0.10
 579,500 2.20 2.30 2.10 700 0 0.0
#53 21/02/2024
2.20
0
 196,800 2.20 2.20 2.10 0 0 0
#54 20/02/2024
2.20
0
 126,800 2.20 2.20 2.10 0 0 0
#55 19/02/2024
2.20
0
 140,200 2.20 2.20 2.10 0 0 0
#56 16/02/2024
2.20
0
 36,800 2.20 2.20 2.10 0 0 0
#57 15/02/2024
2.20
0
 199,700 2.20 2.20 2.10 500 0 0.0
#58 07/02/2024
2.20
0
 85,500 2.20 2.20 2.10 0 0 0
#59 06/02/2024
2.20
0.10
 54,600 2.10 2.20 2.10 0 0 0
#60 05/02/2024
2.10
0.10
 202,200 2 2.20 2 0 0 0
#61 02/02/2024
2
-0.10
 64,900 2.10 2.10 2 0 0 0
#62 01/02/2024
2.10
0
 145,200 2.10 2.10 2 0 0 0
#63 31/01/2024
2.10
-0.10
 455,400 2.20 2.20 2 1,000 0 0.0
#64 30/01/2024
2.20
0.10
 204,100 2.10 2.20 2.10 0 0 0
#65 29/01/2024
2.10
0
 145,900 2.10 2.20 2.10 0 5,000 -0.0
#66 26/01/2024
2.10
0
 278,300 2.10 2.20 2.10 500 0 0.0
#67 25/01/2024
2.10
-0.20
 403,100 2.30 2.30 2.10 0 0 0
#68 24/01/2024
2.30
0.30
 1,294,200 2 2.30 2 0 12,000 -0.0
#69 23/01/2024
2
-0.10
 459,000 2.10 2.10 2 0 0 0
#70 22/01/2024
2.10
0
 37,300 2.10 2.10 2 0 0 0
#71 19/01/2024
2.10
0.10
 47,900 2 2.10 2 1,200 0 0.0
#72 18/01/2024
2
-0.10
 96,600 2.10 2.10 2 0 0 0
#73 17/01/2024
2.10
0
 71,600 2.10 2.10 2 5,000 0 0.0
#74 16/01/2024
2.10
0
 58,000 2.10 2.10 2 0 0 0
#75 15/01/2024
2.10
0
 106,300 2.10 2.20 2 0 0 0
#76 12/01/2024
2.10
0
 426,700 2.10 2.20 2 500 0 0.0
#77 11/01/2024
2.10
-0.10
 65,600 2.20 2.20 2.10 0 0 0
#78 10/01/2024
2.20
0.10
 115,800 2.10 2.20 2.10 0 0 0
#79 09/01/2024
2.10
0
 181,100 2.10 2.20 2.10 0 0 0
#80 08/01/2024
2.10
-0.10
 298,900 2.20 2.20 2.10 5,500 0 0.0
#81 05/01/2024
2.20
0
 119,300 2.20 2.20 2.10 0 0 0
#82 04/01/2024
2.20
0.10
 75,500 2.10 2.20 2.10 0 0 0
#83 03/01/2024
2.10
-0.10
 972,400 2.20 2.20 2.10 11,700 0 0.0
#84 02/01/2024
2.20
0
 76,900 2.20 2.30 2.10 0 0 0
#85 29/12/2023
2.20
0.10
 217,300 2.10 2.20 2.10 0 0 0
#86 28/12/2023
2.10
-0.10
 131,600 2.20 2.20 2.10 0 0 0
#87 27/12/2023
2.20
0
 163,900 2.20 2.30 2.20 0 0 0
#88 26/12/2023
2.20
-0.10
 74,100 2.30 2.30 2.10 0 0 0
#89 25/12/2023
2.30
0
 84,700 2.30 2.30 2.10 0 0 0
#90 22/12/2023
2.30
0
 167,500 2.30 2.30 2.10 400 0 0.0
#91 21/12/2023
2.30
0.10
 74,400 2.20 2.30 2.10 200 0 0.0
#92 20/12/2023
2.20
0
 92,200 2.20 2.30 2.10 0 0 0
#93 19/12/2023
2.20
0
 136,800 2.20 2.20 2.10 0 0 0
#94 18/12/2023
2.20
0
 352,200 2.20 2.30 2.20 0 0 0
#95 15/12/2023
2.20
0
 197,400 2.20 2.30 2.20 100 0 0.0
#96 14/12/2023
2.20
0
 107,500 2.20 2.30 2.10 0 0 0
#97 13/12/2023
2.20
-0.10
 338,500 2.30 2.30 2.10 0 0 0
#98 12/12/2023
2.30
0.10
 96,100 2.20 2.30 2.10 0 0 0
#99 11/12/2023
2.20
0.10
 161,700 2.10 2.30 2.10 0 0 0
#100 08/12/2023
2.10
-0.20
 236,000 2.30 2.30 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |