Lịch sử giá NXTventure (NXTV) Tháng 11/2014

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2014-11-01	$1.37	$1.40	$1.12	$1.21	$1,699.69	$1,214,930
2014-11-02	$1.21	$1.87	$1.09	$1.87	$2,581.07	$1,871,700
2014-11-03	$1.86	$2.15	$1.32	$2.13	$2,177.41	$2,128,450
2014-11-04	$2.12	$2.16	$1.59	$2.00	$301.31	$1,995,430
2014-11-05	$2.00	$2.09	$1.90	$1.91	$95.50	$1,909,950
2014-11-06	$1.91	$2.05	$1.81	$2.04	$14.25	$2,035,230
2014-11-07	$2.04	$2.06	$1.63	$1.65	$181.89	$1,653,580
2014-11-08	$1.65	$2.01	$1.65	$1.98	$99.03	$1,980,670
2014-11-09	$1.98	$2.02	$1.65	$1.72	$784.40	$1,723,950
2014-11-10	$1.72	$1.74	$1.66	$1.71	$358.13	$1,705,380
2014-11-11	$1.70	$1.71	$1.64	$1.68	$916.11	$1,684,030
2014-11-12	$1.69	$1.92	$1.69	$1.80	$463.03	$1,801,670
2014-11-13	$1.81	$1.90	$1.40	$1.47	$694.49	$1,474,510
2014-11-14	$1.47	$1.63	$1.37	$1.59	$30.17	$1,587,990
2014-11-15	$1.60	$1.68	$1.36	$1.36	$1.36	$1,362,700
2014-11-16	$1.37	$1.57	$1.35	$1.55	$66.79	$1,553,320
2014-11-17	$1.56	$1.64	$1.33	$1.37	$112.06	$1,366,590
2014-11-18	$1.37	$1.51	$1.26	$1.48	$255.69	$1,478,000
2014-11-19	$1.47	$1.69	$1.43	$1.62	$545.62	$1,623,880
2014-11-20	$1.62	$1.65	$1.43	$1.59	$165.27	$1,589,140
2014-11-21	$1.61	$1.63	$1.46	$1.62	$12.95	$1,619,040
2014-11-22	$1.64	$1.64	$1.45	$1.47	$633.03	$1,468,750
2014-11-23	$1.47	$1.73	$1.46	$1.71	$83.86	$1,711,520
2014-11-24	$1.71	$1.77	$1.58	$1.59	$362.22	$1,588,700
2014-11-25	$1.59	$1.66	$1.52	$1.56	$176.36	$1,560,680
2014-11-26	$1.57	$1.64	$1.51	$1.52	$185.43	$1,519,880
2014-11-27	$1.53	$1.61	$1.52	$1.57	$111.67	$1,572,750
2014-11-28	$1.57	$1.64	$1.43	$1.59	$151.37	$1,593,370
2014-11-29	$1.59	$1.70	$1.58	$1.68	$591.04	$1,683,880
2014-11-30	$1.67	$1.70	$1.61	$1.61	$220.97	$1,612,940

Lịch sử giá NXTventure (NXTV) Tháng 11/2014 - giatienao.com

4.7 trên 809 đánh giá