Lịch sử giá NXTventure (NXTV) Tháng 12/2014

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2014-12-01	$1.63	$1.69	$1.52	$1.54	$792.77	$1,539,370
2014-12-02	$1.54	$1.73	$1.43	$1.70	$1,912.49	$1,701,510
2014-12-03	$1.70	$1.82	$1.60	$1.78	$812.74	$1,782,330
2014-12-04	$1.78	$1.84	$1.64	$1.84	$1,508.54	$1,835,210
2014-12-05	$1.83	$1.96	$1.64	$1.95	$3,087.07	$1,948,910
2014-12-06	$1.95	$2.27	$1.79	$1.79	$4,899.16	$1,793,250
2014-12-07	$1.80	$1.95	$1.27	$1.80	$3,831.35	$1,797,070
2014-12-08	$1.80	$1.80	$1.49	$1.49	$187.47	$1,487,830
2014-12-09	$1.50	$1.52	$1.34	$1.44	$1.44	$1,439,320
2014-12-10	$1.44	$1.50	$1.37	$1.39	$878.34	$1,391,970
2014-12-11	$1.39	$1.48	$1.35	$1.43	$1,802.43	$1,428,230
2014-12-12	$1.43	$1.43	$1.21	$1.22	$1,122.24	$1,219,820
2014-12-13	$1.37	$1.41	$1.29	$1.38	$23.41	$1,376,950
2014-12-14	$1.37	$1.38	$1.23	$1.36	$784.92	$1,355,650
2014-12-15	$1.36	$1.37	$1.15	$1.17	$736.19	$1,166,700
2014-12-16	$1.17	$1.29	$1.10	$1.24	$5,878.56	$1,240,460
2014-12-17	$1.24	$1.27	$1.04	$1.14	$8,591.08	$1,140,310
2014-12-18	$1.14	$1.16	$0.7409	$1.11	$451.45	$1,106,490
2014-12-19	$1.11	$1.21	$1.07	$1.21	$32.68	$1,210,530
2014-12-20	$1.21	$1.38	$1.18	$1.37	$197.93	$1,374,550
2014-12-21	$1.37	$1.43	$1.35	$1.40	$297.16	$1,401,700
2014-12-22	$1.40	$1.47	$1.28	$1.45	$793.21	$1,447,470
2014-12-23	$1.45	$1.48	$1.23	$1.29	$167.17	$1,285,930
2014-12-24	$1.28	$1.51	$1.25	$1.51	$7.56	$1,512,410
2014-12-25	$1.51	$1.52	$1.42	$1.43	$34.39	$1,432,840
2014-12-26	$1.43	$1.49	$1.32	$1.32	$303.07	$1,323,450
2014-12-27	$1.32	$1.36	$1.17	$1.18	$150.55	$1,176,200
2014-12-28	$1.18	$1.36	$1.18	$1.35	$71.43	$1,347,680
2014-12-29	$1.36	$1.38	$1.25	$1.26	$51.70	$1,260,950
2014-12-30	$1.26	$1.39	$1.23	$1.36	$9.54	$1,363,410
2014-12-31	$1.36	$1.39	$1.31	$1.39	$34.71	$1,388,440

Lịch sử giá NXTventure (NXTV) Tháng 12/2014 - giatienao.com

4.7 trên 809 đánh giá