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)
06/10/2020
4.80
 135,810 4.70 4.90 4.70 0 0 0
05/10/2020
4.70
 48,800 4.60 4.70 4.60 0 0 0
02/10/2020
4.50
 106,700 4.50 4.70 4.50 0 0 0
01/10/2020
4.50
 119,300 4.70 4.70 4.50 0 0 0
30/09/2020
4.60
 116,500 4.70 4.70 4.50 0 0 0
29/09/2020
4.70
 142,500 4.90 4.90 4.70 0 0 0
28/09/2020
4.80
 91,700 4.90 4.90 4.70 0 0 0
25/09/2020
4.80
 184,600 4.80 5 4.80 0 0 0
24/09/2020
4.80
 19,550 4.90 5 4.80 0 0 0
23/09/2020
4.70
 172,500 4.90 5 4.70 0 0 0
22/09/2020
4.80
 196,310 4.80 4.90 4.80 0 0 0
21/09/2020
4.90
 69,500 5.10 5.10 4.90 0 0 0
18/09/2020
5
 136,745 4.90 5 4.90 0 0 0
17/09/2020
4.80
 108,200 4.90 5 4.80 0 0 0
16/09/2020
5
 67,100 5.10 5.10 4.90 0 0 0
15/09/2020
5
 205,260 5 5.30 5 0 0 0
14/09/2020
4.90
 85,825 4.70 4.90 4.70 0 0 0
11/09/2020
4.70
 191,325 5 5.20 4.70 0 0 0
10/09/2020
5.10
 167,400 4.90 5.50 4.80 0 0 0
09/09/2020
5.30
 125,387 5 5.30 5 0 0 0
08/09/2020
4.90
 129,445 4.50 4.90 4.40 0 0 0
07/09/2020
4.50
 157,400 4.40 4.60 4.30 0 0 0
04/09/2020
4.40
 166,707 4.20 4.40 4.10 0 0 0
03/09/2020
4.40
 116,613 4.20 4.40 4.10 0 0 0
01/09/2020
4.30
 136,000 4.20 4.30 4.10 0 0 0
31/08/2020
4.20
 160,400 4.30 4.30 4.20 0 0 0
28/08/2020
4.30
 125,100 4.20 4.50 4.20 0 0 0
27/08/2020
4.30
 173,700 4.10 4.30 4.10 0 0 0
26/08/2020
4.10
 157,601 4.30 4.30 4 0 0 0
25/08/2020
4.30
 59,200 4.40 4.40 4.20 0 0 0
24/08/2020
4.50
 160,800 4.50 4.60 4.30 0 0 0
21/08/2020
4.40
 94,400 4.50 4.50 4.30 0 0 0
20/08/2020
4.40
 148,410 4.10 4.40 4.10 0 0 0
19/08/2020
4.10
 10,820 4.10 4.10 4.10 0 0 0
18/08/2020
4.10
 92,600 4 4.20 4 0 0 0
17/08/2020
4.10
 152,710 3.80 4.10 3.80 0 0 0
14/08/2020
4
 132,100 4.20 4.20 4 0 0 0
13/08/2020
4.20
 139,104 4.10 4.20 4 0 0 0
12/08/2020
4
 37,600 4.20 4.20 4 0 0 0
11/08/2020
4.20
 113,110 4.20 4.30 4.20 0 0 0
10/08/2020
4.30
 106,106 4.30 4.30 4 0 0 0
07/08/2020
4.30
 114,300 4.20 4.30 4.20 0 0 0
06/08/2020
4.20
 157,300 3.90 4.20 3.90 0 0 0
05/08/2020
4.10
 100,300 4.10 4.10 4 0 0 0
04/08/2020
4.10
 93,600 4.10 4.20 4.10 0 0 0
03/08/2020
4.10
 137,900 4 4.10 3.90 0 0 0
31/07/2020
4
 139,000 3.80 4.10 3.70 0 0 0
30/07/2020
3.90
 121,700 3.80 3.90 3.70 0 0 0
29/07/2020
3.80
 114,700 4 4 3.60 0 0 0
28/07/2020
3.90
 131,800 3.30 3.90 3.30 0 0 0
27/07/2020
3.60
 137,110 4 4 3.60 0 0 0
24/07/2020
4
 119,200 4.20 4.20 4 0 0 0
23/07/2020
4.20
 103,300 4.20 4.30 4.10 0 0 0
22/07/2020
4.20
 126,400 4 4.20 3.60 0 0 0
21/07/2020
3.90
 100,000 4.40 4.40 3.90 0 0 0
20/07/2020
4.30
 98,900 4.70 4.70 4.20 0 0 0
17/07/2020
4.60
 104,000 4.90 4.90 4.50 0 0 0
16/07/2020
4.90
 19,800 5 5 4.90 0 0 0
15/07/2020
4.90
 5,000 4.90 4.90 4.90 0 0 0
14/07/2020
4.70
 4,100 4.90 5 4.70 0 0 0
13/07/2020
4.80
 9,110 4.90 5 4.80 0 0 0
10/07/2020
4.90
 100,000 5.10 5.10 4.70 0 0 0
09/07/2020
5
 62,601 5 5 5 0 0 0
08/07/2020
5
 23,800 5 5 5 0 0 0
07/07/2020
5.10
 34,216 5.10 5.10 5.10 0 0 0
06/07/2020
5
 32,400 5 5 5 0 0 0
03/07/2020
5
 108,721 5 5 4.90 0 0 0
02/07/2020
5
 96,000 4.90 5 4.90 0 0 0
01/07/2020
5
 13,000 4.90 5.10 4.90 0 0 0
30/06/2020
4.80
 32,180 4.70 4.90 4.70 0 0 0
29/06/2020
4.90
 32,138 4.70 5.10 4.70 0 0 0
26/06/2020
5
 26,200 4.80 5 4.80 0 0 0
25/06/2020
4.90
 110,900 4.80 5.30 4.80 0 0 0
24/06/2020
5
 52,310 4.90 5.40 4.90 0 0 0
23/06/2020
5.10
 166,550 5.70 5.70 4.90 0 0 0
22/06/2020
5.40
 283,210 5.40 5.80 5.40 0 0 0
19/06/2020
5.30
 156,055 5.20 5.30 5.20 0 0 0
18/06/2020
4.90
 158,751 4.40 4.90 4.40 0 0 0
17/06/2020
4.50
 116,310 4.40 4.50 4.40 0 0 0
16/06/2020
4.10
 134,800 3.80 4.10 3.80 0 0 0
15/06/2020
3.80
 234,186 3.60 3.80 3.50 0 0 0
12/06/2020
3.70
 151,900 3.40 3.70 3.30 0 0 0
11/06/2020
3.60
 176,669 3.80 3.90 3.60 0 0 0
10/06/2020
3.60
 234,682 3.30 3.60 3.30 0 0 0
09/06/2020
3.30
 126,700 3.20 3.30 3.10 0 0 0
08/06/2020
3
 143,600 2.90 3 2.90 0 0 0
05/06/2020
2.80
 26,300 2.90 2.90 2.80 0 0 0
04/06/2020
2.90
 68,801 2.80 2.90 2.80 0 0 0
03/06/2020
2.80
 75,310 2.70 2.80 2.70 0 0 0
02/06/2020
2.70
 29,600 2.70 2.70 2.60 0 0 0
01/06/2020
2.70
 16,600 2.60 2.70 2.60 0 0 0
29/05/2020
2.50
 69,100 2.60 2.60 2.50 0 0 0
28/05/2020
2.60
 13,100 2.60 2.60 2.60 0 0 0
27/05/2020
2.60
 20,500 2.60 2.70 2.60 0 0 0
26/05/2020
2.60
 50,900 2.60 2.60 2.60 0 0 0
25/05/2020
2.60
 14,200 2.60 2.60 2.50 0 0 0
22/05/2020
2.50
 1,100 2.60 2.60 2.50 0 0 0
21/05/2020
2.60
 10,200 2.60 2.60 2.60 0 0 0
20/05/2020
2.70
 11,300 2.60 2.70 2.60 0 0 0
19/05/2020
2.50
 67,000 2.60 2.60 2.50 0 0 0

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