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)
17/05/2022
5.60
 249,600 5.10 5.60 4.70 0 0 0
16/05/2022
5.10
 210,619 5 5.20 4.90 0 0 0
13/05/2022
4.90
 555,530 5.30 5.40 4.80 0 0 0
12/05/2022
5.30
 290,708 5.70 5.70 5.20 0 0 0
11/05/2022
5.70
 168,700 5.90 5.90 5.60 0 0 0
10/05/2022
5.70
 265,400 5.40 5.70 5 0 0 0
09/05/2022
5.40
 865,400 6 6 5.40 0 0 0
06/05/2022
6
 364,807 6 6.20 5.80 0 0 0
05/05/2022
6.10
 447,008 5.70 6.60 5.70 0 0 0
04/05/2022
6.30
 1,359,800 7.20 7.20 6.30 0 0 0
29/04/2022
7
 794,800 6.80 7.10 6.40 0 0 0
28/04/2022
6.80
 582,000 6.50 7.10 6.40 0 0 0
27/04/2022
6.60
 1,736,800 6.30 6.90 5.70 0 0 0
26/04/2022
6.30
 1,271,200 5.90 6.40 5.40 0 0 0
25/04/2022
6
 2,029,512 6 6.60 6 0 0 0
22/04/2022
6.60
 206,900 6.60 6.60 6.60 0 0 0
21/04/2022
7.30
 22,100 8.10 8.10 7.30 0 0 0
20/04/2022
8.10
 110,500 8.10 8.10 8.10 0 0 0
19/04/2022
9
 871,200 9.90 9.90 9 0 0 0
18/04/2022
9.90
 374,100 10.70 10.70 9.90 0 0 0
15/04/2022
10.90
 196,600 11 11 10.30 0 0 0
14/04/2022
11
 332,000 11 11.30 10.30 0 0 0
13/04/2022
11
 601,922 11.10 11.10 10 0 0 0
12/04/2022
11.10
 411,331 10.30 11.10 9.60 0 0 0
08/04/2022
10.50
 170,300 10.40 11.30 10.40 0 0 0
07/04/2022
11.30
 641,110 10.90 11.60 10.40 0 0 0
06/04/2022
11
 216,807 11.10 11.30 10.80 0 0 0
05/04/2022
11.40
 245,212 11.80 11.80 11 0 0 0
04/04/2022
11.80
 186,010 11.40 11.80 11.30 0 0 0
01/04/2022
11.40
 526,200 10.80 11.50 9.90 0 0 0
31/03/2022
10.80
 1,224,676 11.90 12.20 10.80 0 0 0
30/03/2022
12
 784,033 13.10 13.10 12 0 0 0
29/03/2022
13.10
 429,100 12.80 13.30 12.70 0 0 0
28/03/2022
12.80
 703,360 13.30 13.30 12.80 0 0 0
25/03/2022
13.30
 1,025,000 13.50 13.50 13.20 0 0 0
24/03/2022
13.40
 1,274,890 13 13.40 12.70 0 0 0
23/03/2022
13
 911,650 13.70 13.70 13 0 0 0
22/03/2022
13.50
 487,357 13.50 13.80 13.20 0 0 0
21/03/2022
13.50
 552,644 13.10 13.70 13 0 0 0
18/03/2022
13.10
 426,152 13.60 13.70 13 0 0 0
17/03/2022
13.60
 444,200 13.70 14.20 13.50 0 0 0
16/03/2022
13.70
 678,230 13.10 14.10 12.90 0 0 0
15/03/2022
13.10
 750,890 12.90 13.50 12.50 0 0 0
14/03/2022
12.90
 751,600 13.50 14 12.80 0 0 0
11/03/2022
13.60
 1,318,109 15 15.60 13.20 0 0 0
10/03/2022
14.60
 2,368,930 13.50 14.60 13.30 0 0 0
09/03/2022
13.30
 858,071 13.20 13.60 12.50 0 0 0
08/03/2022
13.20
 1,232,971 13.10 14.30 12.70 0 0 0
07/03/2022
13.10
 928,900 12.40 13.50 12.20 0 0 0
04/03/2022
12.30
 957,160 12.40 12.50 11.90 0 0 0
03/03/2022
12.40
 600,842 11.80 12.90 11.50 0 0 0
02/03/2022
11.90
 448,905 11.80 12 11.50 0 0 0
01/03/2022
12
 565,237 12.40 12.50 11.30 0 0 0
28/02/2022
12.40
 459,150 11.90 12.90 11.90 0 0 0
25/02/2022
11.90
 685,609 10.50 11.90 10.50 0 0 0
24/02/2022
10.90
 578,653 11.30 11.50 10.40 0 0 0
23/02/2022
11.50
 324,800 11.90 11.90 10.90 0 0 0
22/02/2022
11.70
 1,100,800 12.30 12.30 11.20 0 0 0
21/02/2022
11.20
 212,742 11.10 11.20 10.80 0 0 0
18/02/2022
10.20
 457,050 9.40 10.20 9.20 0 0 0
17/02/2022
9.30
 95,000 9.30 9.40 9.20 0 0 0
16/02/2022
9.30
 41,800 9.20 9.40 9.20 0 0 0
15/02/2022
9.20
 129,634 9.20 9.30 9 0 0 0
14/02/2022
9.30
 110,819 9.50 9.70 9.30 0 0 0
11/02/2022
9.50
 99,003 9.60 9.90 9.50 0 0 0
10/02/2022
9.60
 178,600 9.40 10 9.20 300 0 0.0
09/02/2022
9.40
 87,821 9.10 9.40 9.10 0 0 0
08/02/2022
9.30
 84,801 9.40 9.40 9.10 0 0 0
07/02/2022
9.50
 160,900 9.10 9.50 9.10 0 0 0
28/01/2022
9.10
 140,900 9.10 9.10 8.70 0 0 0
27/01/2022
9.10
 118,830 9 9.40 8.80 0 0 0
26/01/2022
9.40
 87,462 9.10 9.60 9.10 0 0 0
25/01/2022
9.70
 1,326,500 9.10 10.10 9 0 0 0
24/01/2022
9.90
 2,311,910 10 10 8.80 0 0 0
21/01/2022
9.70
 346,300 9.60 9.70 9.50 0 0 0
20/01/2022
8.90
 3,573,700 8.10 8.90 7.30 0 0 0
19/01/2022
8.10
 430,400 8.10 8.70 8.10 0 0 0
18/01/2022
8.90
 224,400 9.20 9.20 8.90 0 0 0
17/01/2022
9.80
 496,664 10.90 10.90 9.80 0 0 0
14/01/2022
10.80
 201,501 11.30 11.30 10.70 0 0 0
13/01/2022
11.40
 238,260 11.70 12 11 0 0 0
12/01/2022
11.70
 187,100 12.30 12.30 11.20 0 0 0
11/01/2022
12.30
 191,400 12.40 12.40 12 0 0 0
10/01/2022
12.40
 260,100 12.30 12.40 12 0 0 0
07/01/2022
12.40
 119,200 12.40 12.50 12.10 0 0 0
06/01/2022
12.40
 192,730 12.20 12.50 12 0 0 0
05/01/2022
12.50
 239,544 12.60 12.70 12.20 0 0 0
04/01/2022
12.80
 75,700 12.90 13 12.60 0 0 0
31/12/2021
12.90
 223,001 13.80 13.80 12.90 0 0 0
30/12/2021
13
 1,282,630 11.90 13 11.90 0 0 0
29/12/2021
11.90
 102,600 12 12.10 11.80 0 0 0
28/12/2021
12.20
 149,712 12 12.40 11.80 0 0 0
27/12/2021
11.90
 312,702 12.50 12.60 11.90 0 0 0
24/12/2021
12.80
 36,005 12.50 12.90 12.40 0 0 0
23/12/2021
12.40
 148,566 13.30 13.30 12.30 0 0 0
22/12/2021
13.40
 172,216 12.60 13.40 12.50 0 0 0
21/12/2021
12.60
 128,000 12.60 12.70 12.20 0 0 0
20/12/2021
12.60
 204,300 13 13 12.10 0 0 0
17/12/2021
13
 129,214 13.50 13.50 12.90 0 0 0
16/12/2021
13.30
 106,644 13.20 13.40 13 0 0 0

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