Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Chứng khoán Maybank Kim Eng
Mã CK:      KEVS      14      ▼ -2 (-12.50%)      (cập nhật 21:59 08/05/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: Đang cập nhật
KEVS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/05/2012 14,000 -2.00 ▼ -12.50 16,000 14,000 14,000 100,000 1,400,000,000
17/08/2011 16,000 4.00 ▲ 33.33 12,000 16,000 16,000 50,000 800,000,000
15/08/2011 12,333 -0.67 ▼ -5.13 13,000 16,000 10,000 150,000 1,850,000,000
31/07/2011 13,000 -0.09 ▼ -0.66 13,086 16,000 10,000 100,000 1,300,000,000
30/07/2011 13,086 0.55 ▲ 4.35 12,540 16,500 10,000 4,100,000 53,625,000,000
29/07/2011 12,540 -0.01 ▼ -0.10 12,552 16,500 10,000 6,850,000 85,900,000,000
27/07/2011 12,552 -0.03 ▼ -0.25 12,583 16,500 10,000 6,800,000 85,350,000,000
26/07/2011 12,583 -0.01 ▼ -0.10 12,595 16,500 10,000 6,700,000 84,300,000,000
24/07/2011 12,595 -0.01 ▼ -0.10 12,607 16,500 10,000 6,650,000 83,750,000,000
22/07/2011 12,607 -0.03 ▼ -0.26 12,640 16,500 10,000 6,600,000 83,200,000,000
20/07/2011 12,640 -0.03 ▼ -0.26 12,673 16,500 10,000 6,500,000 82,150,000,000
18/07/2011 12,673 -0.02 ▼ -0.17 12,694 16,500 10,000 6,400,000 81,100,000,000
17/07/2011 12,694 -0.01 ▼ -0.11 12,708 16,500 10,000 6,350,000 80,600,000,000
16/07/2011 12,708 -0.02 ▼ -0.17 12,730 16,500 10,000 6,300,000 80,050,000,000
15/07/2011 12,730 -0.01 ▼ -0.11 12,744 16,500 10,500 6,250,000 79,550,000,000
14/07/2011 12,744 -0.02 ▼ -0.14 12,762 16,500 10,500 6,200,000 79,000,000,000
13/07/2011 12,762 -0.03 ▼ -0.27 12,796 16,500 10,500 6,150,000 78,475,000,000
12/07/2011 12,796 -0.02 ▼ -0.12 12,811 16,500 10,500 6,050,000 77,400,000,000
11/07/2011 12,811 -0.02 ▼ -0.16 12,831 16,500 10,500 6,000,000 76,850,000,000
08/07/2011 12,831 -0.03 ▼ -0.24 12,862 16,500 11,000 5,950,000 76,325,000,000
05/07/2011 12,878 -0.03 ▼ -0.26 12,912 16,500 11,000 5,850,000 75,225,000,000
04/07/2011 12,912 -0.02 ▼ -0.13 12,929 16,500 11,000 5,750,000 74,125,000,000
03/07/2011 12,929 -0.04 ▼ -0.27 12,964 16,500 11,000 5,700,000 73,575,000,000
02/07/2011 12,964 -0.02 ▼ -0.14 12,982 16,500 11,000 5,550,000 71,925,000,000
01/07/2011 12,982 -0.02 ▼ -0.14 13,000 16,500 11,000 5,500,000 71,375,000,000
28/06/2011 13,000 -0.04 ▼ -0.29 13,038 16,500 11,000 5,450,000 70,825,000,000
26/06/2011 13,038 -0.04 ▼ -0.30 13,077 16,500 11,000 5,350,000 69,725,000,000
25/06/2011 13,077 -0.02 ▼ -0.15 13,097 16,500 11,000 5,250,000 68,625,000,000
24/06/2011 13,097 -0.02 ▼ -0.16 13,118 16,500 11,000 5,200,000 68,075,000,000
21/06/2011 13,118 -0.04 ▼ -0.32 13,160 16,500 11,000 5,150,000 67,525,000,000
20/06/2011 13,160 -0.02 ▼ -0.17 13,182 16,500 11,000 5,050,000 66,425,000,000
17/06/2011 13,182 -0.05 ▼ -0.34 13,227 16,500 11,000 5,000,000 65,875,000,000
15/06/2011 13,227 -0.05 ▼ -0.35 13,274 16,500 11,000 4,900,000 64,775,000,000
10/06/2011 13,274 -0.02 ▼ -0.18 13,298 16,500 11,000 4,800,000 63,675,000,000
09/06/2011 13,298 -0.05 ▼ -0.37 13,348 16,500 11,000 4,750,000 63,125,000,000
08/06/2011 13,348 -0.05 ▼ -0.39 13,400 16,500 11,000 4,650,000 62,025,000,000
07/06/2011 13,400 -0.03 ▼ -0.20 13,427 16,500 11,000 4,550,000 60,925,000,000
06/06/2011 13,427 -0.06 ▼ -0.42 13,483 16,500 11,000 4,500,000 60,375,000,000
03/06/2011 13,483 -0.03 ▼ -0.21 13,512 16,500 11,000 4,400,000 59,275,000,000
02/06/2011 13,512 -0.06 ▼ -0.43 13,571 16,500 11,000 4,350,000 58,725,000,000
01/06/2011 13,571 -0.03 ▼ -0.23 13,602 16,500 11,000 4,250,000 57,625,000,000
31/05/2011 13,602 -0.03 ▼ -0.23 13,634 16,500 11,000 4,200,000 57,075,000,000
30/05/2011 13,634 -0.03 ▼ -0.24 13,667 16,500 11,000 4,150,000 56,525,000,000
27/05/2011 13,667 -0.06 ▼ -0.40 13,722 16,500 11,000 4,100,000 55,975,000,000
26/05/2011 13,722 -0.06 ▼ -0.41 13,779 16,500 11,000 4,000,000 54,825,000,000
25/05/2011 13,779 -0.06 ▼ -0.44 13,840 16,500 11,000 3,900,000 53,675,000,000
24/05/2011 13,840 -0.06 ▼ -0.46 13,904 16,500 11,000 3,800,000 52,525,000,000
23/05/2011 13,904 -0.03 ▼ -0.19 13,931 16,500 12,000 3,700,000 51,375,000,000
20/05/2011 13,931 -0.03 ▼ -0.19 13,958 16,500 12,000 3,650,000 50,775,000,000
19/05/2011 13,958 -0.06 ▼ -0.40 14,014 16,500 12,000 3,600,000 50,175,000,000
13/05/2011 14,014 -0.06 ▼ -0.43 14,075 16,500 12,000 3,500,000 48,975,000,000
12/05/2011 14,075 -0.06 ▼ -0.45 14,138 16,500 12,000 3,400,000 47,775,000,000
11/05/2011 14,138 -0.07 ▼ -0.48 14,206 16,500 12,000 3,300,000 46,575,000,000
09/05/2011 14,206 -0.04 ▼ -0.25 14,242 16,500 12,000 3,200,000 45,375,000,000
08/05/2011 14,242 -0.08 ▼ -0.52 14,317 16,500 12,000 3,150,000 44,775,000,000
06/05/2011 14,317 -0.04 ▼ -0.27 14,356 16,500 12,000 3,050,000 43,575,000,000
05/05/2011 14,356 -0.04 ▼ -0.28 14,397 16,500 12,000 3,000,000 42,975,000,000
04/05/2011 14,397 -0.04 ▼ -0.29 14,439 16,500 12,000 2,950,000 42,375,000,000
03/05/2011 14,439 -0.04 ▼ -0.30 14,482 16,500 12,000 2,900,000 41,775,000,000
02/05/2011 14,482 -0.05 ▼ -0.31 14,527 16,500 12,000 2,850,000 41,175,000,000
29/04/2011 14,527 -0.05 ▼ -0.32 14,574 16,500 12,000 2,800,000 40,575,000,000
28/04/2011 14,574 -0.04 ▼ -0.27 14,613 16,500 12,000 2,750,000 39,975,000,000
26/04/2011 14,613 -0.04 ▼ -0.28 14,654 16,500 12,000 2,700,000 39,350,000,000
25/04/2011 14,654 -0.04 ▼ -0.29 14,696 16,500 12,000 2,650,000 38,725,000,000
22/04/2011 14,696 -0.05 ▼ -0.37 14,750 16,500 12,000 2,600,000 38,100,000,000
20/04/2011 14,750 -0.10 ▼ -0.70 14,854 16,500 12,000 2,550,000 37,500,000,000
18/04/2011 14,854 -0.06 ▼ -0.41 14,915 16,500 12,000 2,400,000 35,650,000,000
17/04/2011 14,915 -0.02 ▼ -0.13 14,935 16,500 12,000 2,350,000 35,050,000,000
16/04/2011 14,935 -0.02 ▼ -0.14 14,956 16,500 12,000 2,300,000 34,350,000,000
15/04/2011 14,956 -0.09 ▼ -0.60 15,047 16,500 12,000 2,250,000 33,650,000,000
14/04/2011 15,047 -0.10 ▼ -0.65 15,146 16,500 12,000 2,150,000 32,350,000,000
13/04/2011 15,146 -0.03 ▼ -0.19 15,175 16,500 12,000 2,050,000 31,050,000,000
12/04/2011 15,175 -0.11 ▼ -0.75 15,289 16,500 12,000 2,000,000 30,350,000,000
08/04/2011 15,289 -0.06 ▼ -0.40 15,351 16,500 13,000 1,900,000 29,050,000,000
07/04/2011 15,351 -0.07 ▼ -0.43 15,417 16,500 13,000 1,850,000 28,400,000,000
06/04/2011 15,417 -0.04 ▼ -0.25 15,456 16,500 13,000 1,800,000 27,750,000,000
30/03/2011 15,456 -0.04 ▼ -0.28 15,500 16,500 13,000 1,700,000 26,275,000,000
27/03/2011 15,500 -0.08 ▼ -0.52 15,581 16,000 13,000 1,600,000 24,800,000,000
25/03/2011 15,581 -0.04 ▼ -0.26 15,621 16,000 14,000 1,550,000 24,150,000,000
24/03/2011 15,621 0.01 ▲ 0.09 15,607 16,000 14,000 1,450,000 22,650,000,000
23/03/2011 15,607 -0.05 ▼ -0.30 15,654 16,000 14,000 1,400,000 21,850,000,000
22/03/2011 15,654 0.01 ▲ 0.09 15,640 16,000 14,000 1,300,000 20,350,000,000
21/03/2011 15,640 0.02 ▲ 0.10 15,625 16,000 14,000 1,250,000 19,550,000,000
20/03/2011 15,625 -0.07 ▼ -0.45 15,696 16,000 14,000 1,200,000 18,750,000,000
17/03/2011 15,696 -0.08 ▼ -0.49 15,773 16,000 14,000 1,150,000 18,050,000,000
16/03/2011 15,773 -0.08 ▼ -0.49 15,850 16,000 14,000 1,100,000 17,350,000,000
15/03/2011 15,850 0.01 ▲ 0.05 15,842 16,000 14,000 1,000,000 15,850,000,000
14/03/2011 15,842 -0.10 ▼ -0.64 15,944 16,000 14,000 950,000 15,050,000,000
13/03/2011 15,944 0.00 ▲ 0.02 15,941 16,000 15,000 900,000 14,350,000,000
11/03/2011 15,941 0.00 ▲ 0.02 15,938 16,000 15,000 850,000 13,550,000,000
10/03/2011 15,938 -0.06 ▼ -0.39 16,000 16,000 15,000 800,000 12,750,000,000
16/02/2011 16,000 0.03 ▲ 0.21 15,967 16,000 16,000 100,000 1,600,000,000
15/02/2011 15,967 -0.03 ▼ -0.21 16,000 16,600 15,300 90,000 1,438,000,000
25/01/2011 16,000 1.25 ▲ 8.47 14,750 16,000 16,000 50,000 800,000,000
17/01/2011 14,750 1.25 ▲ 9.26 13,500 16,000 13,500 80,000 1,205,000,000
07/01/2011 13,500 -0.25 ▼ -1.82 13,750 13,500 13,500 30,000 405,000,000
06/01/2011 13,750 -0.25 ▼ -1.79 14,000 14,000 13,500 80,000 1,105,000,000
04/10/2010 19,000 0.00 ■■ 0.00 0 20,000 18,000 100,000 1,900,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp