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)
03/03/2021
6.60
 251,662 6.30 6.70 6.20 0 0 0
02/03/2021
6.30
 231,300 6.50 6.60 6.20 0 0 0
01/03/2021
6.80
 38,540 7.20 7.20 6.30 0 0 0
26/02/2021
6.80
 272,670 6.50 7 6.50 0 0 0
25/02/2021
6.40
 299,001 5.90 6.40 5.90 0 0 0
24/02/2021
5.90
 67,700 5.80 6.10 5.80 0 0 0
23/02/2021
5.80
 140,300 5.70 5.90 5.70 0 0 0
22/02/2021
5.70
 93,800 5.80 5.80 5.70 0 0 0
19/02/2021
5.80
 50,400 5.40 5.80 5.40 0 0 0
18/02/2021
5.70
 58,500 5.90 5.90 5.70 0 0 0
17/02/2021
5.70
 33,800 5.70 5.80 5.30 0 0 0
09/02/2021
5.70
 5,200 5.70 5.70 5.30 0 0 0
08/02/2021
5.70
 34,900 5.60 5.70 5.50 0 0 0
05/02/2021
5.70
 59,800 5.70 5.70 5.60 0 0 0
04/02/2021
5.60
 3,540 5.70 5.70 5.50 0 0 0
03/02/2021
5.30
 13,700 5.50 5.50 5.20 0 0 0
02/02/2021
5.10
 112,454 4.80 5.40 4.60 0 0 0
01/02/2021
5.10
 1,900 5.50 5.50 5 0 0 0
29/01/2021
5.30
 19,000 5.50 5.50 4.60 0 0 0
28/01/2021
5
 110,480 5.30 5.30 5 0 0 0
27/01/2021
5.50
 27,600 5.90 5.90 5.40 0 0 0
26/01/2021
5.80
 51,300 5.80 6.10 5.60 0 0 0
25/01/2021
5.80
 230,000 6.30 6.30 5.70 0 0 0
22/01/2021
6
 88,400 6.10 6.10 5.90 0 0 0
21/01/2021
6.10
 29,100 5.90 6.10 5.60 0 0 0
20/01/2021
5.90
 7,200 5.70 6.30 5.50 0 0 0
19/01/2021
5.90
 455,200 6.60 6.60 5.90 0 0 0
18/01/2021
6.50
 160,386 6.70 6.70 6.40 0 0 0
15/01/2021
6.70
 397,600 6.30 6.80 6.20 0 0 0
14/01/2021
6.20
 269,100 5.60 6.20 5.60 0 0 0
13/01/2021
5.70
 39,200 6 6 5.60 0 0 0
12/01/2021
6
 39,800 6.10 6.10 5.90 0 0 0
11/01/2021
6.10
 90,700 5.80 6.10 5.50 0 0 0
08/01/2021
5.90
 315,000 6.10 6.40 5.90 0 0 0
07/01/2021
6.30
 369,820 6.20 6.50 6.20 0 0 0
06/01/2021
6.50
 125,450 6.30 6.60 6.20 0 0 0
05/01/2021
6.60
 440,900 7 7.10 6.40 0 0 0
04/01/2021
6.80
 440,941 6.30 6.80 6.20 0 0 0
31/12/2020
6.20
 258,645 6.20 6.20 5.80 0 0 0
30/12/2020
6.20
 443,660 6.10 6.30 6 0 0 0
29/12/2020
5.80
 268,218 5.50 5.80 5.50 0 0 0
28/12/2020
5.30
 99,994 5.30 5.30 5.10 0 0 0
25/12/2020
4.90
 101,500 4.50 4.90 4.50 0 0 0
24/12/2020
4.50
 14,700 4.70 4.70 4.50 0 0 0
23/12/2020
4.60
 47,800 4.80 4.90 4.60 0 0 0
22/12/2020
4.60
 51,610 4.30 4.60 4.30 0 0 0
21/12/2020
4.70
 6,800 4.80 4.80 4.70 0 0 0
18/12/2020
4.70
 22,700 4.60 4.70 4.60 0 0 0
17/12/2020
4.50
 39,900 4.50 4.80 4.40 0 0 0
16/12/2020
4.50
 77,551 4.20 4.50 4.10 0 0 0
15/12/2020
4.10
 13,246 4.20 4.20 4.10 0 0 0
14/12/2020
4.10
 6,700 4.20 4.20 4.10 0 0 0
11/12/2020
4.20
 4,101 4.10 4.20 4.10 0 0 0
10/12/2020
4.10
 4,299 4.10 4.10 4.10 0 0 0
09/12/2020
4.10
 22,500 4.10 4.20 3.90 0 0 0
08/12/2020
4.20
 28,700 4 4.20 4 0 0 0
07/12/2020
4.20
 12,805 3.90 4.20 3.90 0 0 0
04/12/2020
3.90
 2,709 4 4 3.90 0 0 0
03/12/2020
3.90
 3,200 3.90 3.90 3.90 0 0 0
02/12/2020
3.90
 4,200 3.90 3.90 3.90 0 0 0
01/12/2020
3.90
 14,000 3.90 4 3.90 0 0 0
30/11/2020
3.90
 5,300 3.90 3.90 3.90 0 0 0
27/11/2020
3.90
 9,900 3.90 4 3.90 0 0 0
26/11/2020
3.90
 8,200 3.90 3.90 3.90 0 0 0
25/11/2020
3.90
 16,600 3.90 4 3.80 0 0 0
24/11/2020
3.90
 11,800 4 4 3.80 0 0 0
23/11/2020
4
 738 4 4 4 0 0 0
20/11/2020
4
 7,248 3.90 4 3.90 0 0 0
19/11/2020
3.90
 12,311 3.90 4 3.90 0 0 0
18/11/2020
4
 55,011 3.90 4 3.90 0 0 0
17/11/2020
3.90
 61,840 3.80 3.90 3.80 0 0 0
16/11/2020
3.80
 5,700 3.90 3.90 3.80 0 0 0
13/11/2020
3.80
 6,800 3.90 3.90 3.80 0 0 0
12/11/2020
3.90
 17,310 3.80 3.90 3.80 0 0 0
11/11/2020
3.80
 71,300 3.90 3.90 3.70 0 0 0
10/11/2020
4
 14,600 4 4 3.80 0 0 0
09/11/2020
3.90
 47,500 4 4 3.90 0 0 0
06/11/2020
3.90
 1,500 4 4 3.90 0 0 0
05/11/2020
4
 38,700 4 4 3.90 0 0 0
04/11/2020
4.10
 6,630 4 4.10 4 0 0 0
03/11/2020
4
 2,000 4.10 4.10 3.90 0 0 0
02/11/2020
4
 1,000 4 4 4 0 0 0
30/10/2020
4.10
 15,200 4 4.10 3.90 0 0 0
29/10/2020
4
 30,500 4 4.10 4 0 0 0
28/10/2020
4
 52,100 4.10 4.10 4 0 0 0
27/10/2020
4
 105,600 4.10 4.10 4 0 0 0
26/10/2020
4.20
 77,360 4.10 4.20 4 0 0 0
23/10/2020
4.30
 122,200 4.20 4.30 4.10 0 0 0
22/10/2020
4.30
 142,700 4.40 4.40 4 0 0 0
21/10/2020
4.20
 145,100 4.40 4.40 4.10 0 0 0
20/10/2020
4.40
 138,900 4.30 4.40 4.30 0 0 0
19/10/2020
4.40
 116,700 4.50 4.50 4.30 0 0 0
16/10/2020
4.50
 2,000 4.40 4.50 4.30 0 0 0
15/10/2020
4.40
 32,000 4.30 4.40 4.20 0 0 0
14/10/2020
4.50
 23,142 4.50 4.50 4.20 0 0 0
13/10/2020
4.50
 5,700 4.60 4.60 4.50 0 0 0
12/10/2020
4.60
 50,200 4.80 4.80 4.60 0 0 0
09/10/2020
4.80
 13,000 4.90 4.90 4.70 0 0 0
08/10/2020
4.90
 16,900 4.90 5 4.80 0 0 0
07/10/2020
4.90
 85,970 4.80 4.90 4.80 0 0 0

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