CTCP Cáp - Nhựa Vĩnh Khánh (vkc)

1.20
0
(0%)
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
(2024-04-19) 		0.20 20% 1,093,000 0 0
1
1.20
1.20
2 tháng
(2024-03-15) 		0.20 20% 1,912,600 -526 0.0
1
1.20
1.20
3 tháng
(2024-02-23) 		0.20 20% 2,913,400 -926 0.0
1
1.20
1.20
6 tháng
(2023-11-17) 		0.20 20% 3,984,100 574 0.0
1
1.20
1.20
12 tháng
(2023-05-16) 		0.20 20% 15,580,063 -3,900 0.0
0.90
1.30
1.20
24 tháng
(2022-05-23) 		-4.20 -77.78% 91,933,133 -59,600 0.1
0.90
5.50
1.20
36 tháng
(2021-05-26) 		-7.30 -85.88% 175,844,505 -320,903 -3.9
0.90
28
1.20
60 tháng
(2019-06-06) 		-3 -71.43% 204,862,783 -1,092,403 -6.7
0.90
28
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2022
2.90
 196,100 3.10 3.10 2.90 0 0 0
05/10/2022
3.10
 245,700 2.90 3.10 2.90 0 0 0
04/10/2022
2.90
 338,200 3.10 3.20 2.90 0 0 0
03/10/2022
3.10
 155,901 3.30 3.30 3 0 0 0
30/09/2022
3.30
 371,400 3.30 3.40 3.10 0 0 0
29/09/2022
3.40
 195,601 3 3.40 3 0 0 0
28/09/2022
3.30
 207,100 3.40 3.50 3.30 0 0 0
27/09/2022
3.50
 255,200 3.50 3.50 3.30 0 0 0
26/09/2022
3.50
 446,600 3.70 3.70 3.40 0 0 0
23/09/2022
3.70
 459,100 3.60 3.90 3.60 0 0 0
22/09/2022
3.60
 602,750 3.40 3.60 3.30 0 0 0
21/09/2022
3.50
 248,610 3.60 3.60 3.40 0 0 0
20/09/2022
3.60
 1,076,600 3.80 4 3.60 0 0 0
19/09/2022
3.90
 149,061 4.20 4.20 3.80 0 0 0
16/09/2022
4
 265,845 4.10 4.20 4 0 0 0
15/09/2022
4.20
 78,726 4.20 4.30 4.10 0 0 0
14/09/2022
4.20
 246,300 4.20 4.20 4 0 0 0
13/09/2022
4.30
 170,500 4.30 4.30 4.10 0 0 0
12/09/2022
4.30
 83,420 4.30 4.30 4.20 0 0 0
09/09/2022
4.20
 206,900 4.30 4.30 4.10 0 0 0
08/09/2022
4.30
 387,200 4.30 4.30 4.20 0 0 0
07/09/2022
4.20
 529,410 4.40 4.50 4.20 0 0 0
06/09/2022
4.40
 123,200 4.30 4.50 4.30 0 0 0
05/09/2022
4.50
 444,200 4.40 4.50 4.20 0 0 0
31/08/2022
4.40
 213,100 4.70 4.70 4.40 0 0 0
30/08/2022
4.60
 680,900 4.20 4.60 4.20 0 0 0
29/08/2022
4.20
 539,000 4.40 4.50 4.20 0 0 0
26/08/2022
4.40
 463,000 4.70 4.70 4.40 0 0 0
25/08/2022
4.70
 361,800 4.60 4.80 4.60 0 0 0
24/08/2022
4.60
 289,807 4.60 4.70 4.50 0 0 0
23/08/2022
4.60
 315,000 4.50 4.70 4.40 0 0 0
22/08/2022
4.60
 276,200 4.50 4.60 4.40 0 0 0
19/08/2022
4.60
 513,900 4.60 4.90 4.50 0 0 0
18/08/2022
4.60
 616,809 4.60 4.70 4.50 0 0 0
17/08/2022
4.70
 928,700 5 5 4.60 0 0 0
16/08/2022
5
 611,800 5.10 5.20 4.90 0 0 0
15/08/2022
5.10
 567,121 5.20 5.50 5.10 0 0 0
12/08/2022
5.10
 473,100 5.20 5.30 5 0 0 0
11/08/2022
5.20
 1,311,000 5.30 5.80 5.10 0 0 0
10/08/2022
5.30
 646,325 5.20 5.30 5 0 0 0
09/08/2022
5.10
 821,200 4.80 5.20 4.80 0 0 0
08/08/2022
4.80
 879,900 4.30 4.80 4.30 0 0 0
05/08/2022
4.40
 361,100 4.40 4.60 4.30 0 0 0
04/08/2022
4.50
 474,400 4.70 4.70 4.30 0 0 0
03/08/2022
4.60
 414,400 4.60 4.80 4.50 0 0 0
02/08/2022
4.50
 875,243 4.10 4.50 4 0 0 0
01/08/2022
4.10
 265,900 4.20 4.20 3.90 0 0 0
29/07/2022
4.10
 132,526 4.20 4.20 4 0 0 0
28/07/2022
4.20
 218,230 4.20 4.30 4.10 0 0 0
27/07/2022
4.10
 214,400 4.20 4.20 3.90 0 0 0
26/07/2022
4.20
 212,000 4.10 4.20 4 0 0 0
25/07/2022
4.10
 73,013 4.30 4.30 4.10 0 0 0
22/07/2022
4.30
 415,800 4.20 4.30 4 0 0 0
21/07/2022
4.40
 206,815 4.40 4.50 4.30 0 0 0
20/07/2022
4.40
 377,510 4.30 4.40 4.20 0 0 0
19/07/2022
4.30
 142,850 4.20 4.30 4.10 0 0 0
18/07/2022
4.20
 127,700 4.30 4.30 4.20 0 0 0
15/07/2022
4.30
 353,400 4.10 4.40 4.10 0 0 0
14/07/2022
4.30
 146,200 4.10 4.30 4.10 0 0 0
13/07/2022
4.30
 345,100 4.40 4.50 4.10 0 0 0
12/07/2022
4.40
 226,100 4.20 4.40 4 0 0 0
11/07/2022
4.30
 219,700 4.20 4.30 4.10 0 0 0
08/07/2022
4.20
 226,620 4.30 4.40 4.20 0 0 0
07/07/2022
4.20
 198,726 4 4.30 3.80 0 0 0
06/07/2022
4
 206,600 4.40 4.40 4 0 0 0
05/07/2022
4.40
 481,400 4.80 4.80 4.40 0 0 0
04/07/2022
4.80
 475,359 4.50 4.90 4.50 0 0 0
01/07/2022
4.50
 872,700 4.80 4.80 4.40 0 0 0
30/06/2022
4.80
 688,500 4.80 5 4.50 0 0 0
29/06/2022
4.90
 214,400 4.90 5 4.80 0 0 0
28/06/2022
5.10
 724,900 5.20 5.20 4.70 0 0 0
27/06/2022
5.20
 310,600 5.50 5.50 4.90 0 0 0
24/06/2022
5.10
 925,400 4.70 5.10 4.60 0 0 0
23/06/2022
4.70
 801,373 4.90 4.90 4.30 0 0 0
22/06/2022
4.60
 372,901 4.50 4.60 4.40 0 0 0
21/06/2022
4.20
 840,300 4.10 4.20 3.90 0 0 0
20/06/2022
3.90
 1,069,800 3.90 3.90 3.70 0 0 0
17/06/2022
3.60
 708,673 3.30 3.60 3.20 0 0 0
16/06/2022
3.30
 361,700 3.40 3.50 3.30 0 0 0
15/06/2022
3.40
 506,000 3.60 3.60 3.30 0 0 0
14/06/2022
3.60
 278,200 3.60 3.70 3.30 0 0 0
13/06/2022
3.60
 586,000 4 4 3.60 0 0 0
10/06/2022
4
 1,298,400 4.30 4.40 4 0 0 0
09/06/2022
4.40
 358,400 4.50 4.60 4.40 0 0 0
08/06/2022
4.60
 337,218 4.20 4.60 4.10 0 0 0
07/06/2022
4.30
 475,632 4.70 4.70 4.30 0 0 0
06/06/2022
4.70
 578,915 5.10 5.10 4.60 0 0 0
03/06/2022
5.10
 497,900 5.30 5.30 4.90 0 0 0
02/06/2022
5.20
 240,000 5.40 5.40 5.20 0 0 0
01/06/2022
5.40
 230,732 5.50 5.50 5.20 0 0 0
31/05/2022
5.50
 197,511 5.70 5.70 5.40 0 0 0
30/05/2022
5.50
 313,600 5.40 5.60 5.20 0 0 0
27/05/2022
5.40
 224,132 5.40 5.40 5.30 0 0 0
26/05/2022
5.30
 277,502 5.50 5.50 5.30 0 0 0
25/05/2022
5.50
 469,100 5.30 5.50 5.20 0 0 0
24/05/2022
5.40
 120,400 5.30 5.50 5.30 0 0 0
23/05/2022
5.40
 256,816 5.40 5.50 5.30 0 0 0
20/05/2022
5.30
 235,600 5.20 5.60 5.20 0 0 0
19/05/2022
5.40
 181,100 5.40 5.40 5.10 0 0 0
18/05/2022
5.40
 212,000 5.60 5.80 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc