Lịch sử giá NXTventure (NXTV) Tháng 10/2014

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2014-10-01	$3.38	$3.46	$3.20	$3.26	$8,104.60	$3,256,170
2014-10-02	$3.23	$3.41	$3.08	$3.34	$6,320.24	$3,336,980
2014-10-03	$3.30	$3.40	$3.23	$3.31	$8,812.19	$3,306,640
2014-10-04	$3.31	$3.36	$2.84	$2.86	$1,084.11	$2,860,450
2014-10-05	$2.86	$3.06	$2.59	$2.88	$1,433.74	$2,884,800
2014-10-06	$2.88	$3.02	$2.75	$2.82	$878.92	$2,817,050
2014-10-07	$2.84	$3.08	$2.51	$2.91	$7,225.57	$2,910,020
2014-10-08	$2.91	$4.22	$2.57	$3.71	$15,472.60	$3,706,010
2014-10-09	$3.70	$3.73	$2.64	$2.71	$4,321.22	$2,710,930
2014-10-10	$2.71	$3.11	$2.46	$2.50	$1,791.60	$2,498,740
2014-10-11	$2.49	$2.80	$2.23	$2.68	$872.11	$2,683,410
2014-10-12	$2.68	$2.78	$2.61	$2.73	$123.03	$2,733,910
2014-10-13	$2.73	$2.79	$2.31	$2.54	$50.81	$2,540,620
2014-10-14	$2.55	$2.66	$2.38	$2.55	$150.29	$2,547,240
2014-10-15	$2.55	$2.69	$2.32	$2.35	$2,307.75	$2,354,840
2014-10-16	$2.36	$2.63	$2.26	$2.56	$17.94	$2,562,700
2014-10-17	$2.57	$2.60	$2.27	$2.45	$1,025.39	$2,453,080
2014-10-18	$2.45	$2.53	$2.41	$2.48	$42.15	$2,479,600
2014-10-19	$2.48	$2.50	$1.85	$2.24	$1,568.79	$2,241,130
2014-10-20	$2.24	$2.26	$1.69	$2.12	$971.31	$2,120,760
2014-10-21	$2.12	$2.13	$1.63	$1.72	$2,053.89	$1,723,060
2014-10-22	$1.72	$1.99	$1.68	$1.74	$651.46	$1,741,880
2014-10-23	$1.74	$1.75	$1.52	$1.53	$149.49	$1,525,430
2014-10-24	$1.52	$1.74	$1.51	$1.59	$425.34	$1,587,080
2014-10-25	$1.59	$1.77	$1.46	$1.69	$1,693.68	$1,685,260
2014-10-26	$1.69	$1.73	$1.07	$1.09	$2,319.29	$1,087,330
2014-10-27	$1.09	$1.53	$1.07	$1.51	$584.15	$1,509,430
2014-10-28	$1.52	$1.55	$1.27	$1.50	$215.03	$1,503,710
2014-10-29	$1.50	$1.51	$1.27	$1.30	$137.86	$1,300,560
2014-10-30	$1.30	$1.45	$1.30	$1.43	$613.81	$1,434,130
2014-10-31	$1.43	$1.44	$1.21	$1.38	$9.64	$1,376,990

Lịch sử giá NXTventure (NXTV) Tháng 10/2014 - giatienao.com

4.7 trên 809 đánh giá