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)
17/12/2019
3
 3,100 2.90 3 2.90 0 0 0
16/12/2019
2.90
 3,000 2.90 2.90 2.90 0 0 0
13/12/2019
3
 13,200 2.90 3 2.90 0 0 0
12/12/2019
3
 4,200 2.90 3 2.90 0 0 0
11/12/2019
3
 40,300 3 3 2.90 0 0 0
10/12/2019
3
 56,000 3 3 2.90 0 0 0
09/12/2019
3
 9,500 2.90 3 2.90 0 0 0
06/12/2019
3
 6,600 2.90 3 2.90 0 0 0
05/12/2019
2.90
 1,300 2.90 2.90 2.90 0 0 0
04/12/2019
3
 37,900 3 3 3 0 0 0
03/12/2019
3.10
 54,900 3.20 3.20 2.90 0 0 0
02/12/2019
3.20
 26,600 3 3.20 2.90 0 0 0
29/11/2019
3.10
 25,407 3 3.10 3 0 0 0
28/11/2019
3.10
 50,500 3.10 3.10 3 0 0 0
27/11/2019
3.30
 42,800 3 3.30 3 0 0 0
26/11/2019
3.10
 13,500 2.90 3.10 2.90 0 0 0
25/11/2019
2.90
 121,600 3 3 2.90 0 0 0
22/11/2019
3.20
 55,300 3.20 3.30 3.10 0 0 0
21/11/2019
3.40
 60,200 3.40 3.40 3.20 0 0 0
20/11/2019
3.50
 24,600 3.30 3.50 3.20 0 0 0
19/11/2019
3.50
 137,000 3.10 3.50 2.90 0 0 0
18/11/2019
3.20
 30,600 3.20 3.20 3.10 0 0 0
15/11/2019
3.40
 28,600 3.20 3.40 3.10 0 0 0
14/11/2019
3.40
 29,500 3.10 3.40 3 0 0 0
13/11/2019
3.10
 15,000 3.10 3.30 3 0 0 0
12/11/2019
3.10
 32,600 2.70 3.10 2.70 0 0 0
11/11/2019
2.90
 11,400 3 3 2.90 0 0 0
08/11/2019
3.10
 58,500 3.20 3.20 3 0 0 0
07/11/2019
3.30
 34,300 3.30 3.30 3.20 0 0 0
06/11/2019
3.40
 31,700 3.40 3.40 3.40 0 0 0
05/11/2019
3.50
 48,600 3.20 3.50 3.20 0 0 0
04/11/2019
3.40
 46,000 3.30 3.40 3.30 0 0 0
01/11/2019
3.40
 56,200 3.50 3.50 3.40 0 0 0
31/10/2019
3.50
 36,600 3.50 3.50 3.40 0 0 0
30/10/2019
3.50
 40,900 3.50 3.60 3.50 0 0 0
29/10/2019
3.50
 28,500 3.50 3.50 3.50 0 0 0
28/10/2019
3.60
 36,000 3.60 3.60 3.50 0 0 0
25/10/2019
3.60
 94,400 3.50 3.60 3.50 0 0 0
24/10/2019
3.60
 32,500 3.50 3.60 3.50 0 0 0
23/10/2019
3.70
 82,500 3.60 3.70 3.60 0 0 0
22/10/2019
3.60
 114,600 3.50 3.60 3.40 0 0 0
21/10/2019
3.60
 67,100 3.50 3.60 3.50 0 0 0
18/10/2019
3.60
 36,900 3.60 3.60 3.50 0 0 0
17/10/2019
3.70
 58,800 3.60 3.70 3.60 0 0 0
16/10/2019
3.70
 76,900 3.60 3.70 3.60 0 0 0
15/10/2019
3.70
 35,200 3.70 3.70 3.60 0 0 0
14/10/2019
3.70
 32,300 3.60 3.70 3.50 0 0 0
11/10/2019
3.60
 43,830 3.60 3.60 3.50 0 0 0
10/10/2019
3.60
 28,500 3.70 3.70 3.60 0 0 0
09/10/2019
3.70
 17,600 3.70 3.70 3.70 0 0 0
08/10/2019
3.70
 19,400 3.70 3.70 3.70 0 0 0
07/10/2019
3.70
 18,700 3.70 3.70 3.60 0 0 0
04/10/2019
3.70
 19,200 3.70 3.80 3.70 0 0 0
03/10/2019
3.70
 22,600 3.70 3.70 3.50 0 0 0
02/10/2019
3.70
 17,030 3.70 3.80 3.70 0 0 0
01/10/2019
3.70
 25,500 3.70 3.70 3.60 0 0 0
30/09/2019
3.70
 13,900 3.80 3.80 3.70 0 0 0
27/09/2019
3.70
 26,030 3.70 3.80 3.60 0 0 0
26/09/2019
3.70
 33,160 3.70 3.80 3.60 0 0 0
25/09/2019
3.80
 24,600 3.80 3.90 3.80 0 0 0
24/09/2019
3.80
 24,100 3.60 3.80 3.60 0 0 0
23/09/2019
3.70
 28,600 3.60 3.70 3.60 0 0 0
20/09/2019
3.60
 15,200 3.50 3.60 3.50 0 0 0
19/09/2019
3.60
 34,800 3.60 3.60 3.60 0 0 0
18/09/2019
3.60
 28,223 3.50 3.60 3.50 0 0 0
17/09/2019
3.60
 12,500 3.60 3.60 3.50 0 0 0
16/09/2019
3.60
 31,210 3.60 3.80 3.60 0 0 0
13/09/2019
3.60
 8,000 3.60 3.80 3.60 0 0 0
12/09/2019
3.60
 29,900 3.80 3.90 3.60 0 0 0
11/09/2019
3.80
 5,177 3.60 3.80 3.60 0 0 0
10/09/2019
3.70
 300 3.70 3.70 3.70 0 0 0
09/09/2019
3.80
 100 3.80 3.80 3.80 0 0 0
06/09/2019
3.60
 13,600 3.70 3.70 3.60 0 0 0
05/09/2019
3.80
 7,700 3.70 3.80 3.50 0 0 0
04/09/2019
3.70
 4,300 3.70 3.70 3.70 0 0 0
03/09/2019
3.70
 0 3.70 3.70 3.70 0 0 0
30/08/2019
3.70
 3,300 3.70 3.70 3.70 0 0 0
29/08/2019
3.60
 43,400 3.80 3.80 3.60 0 0 0
28/08/2019
3.80
 48,400 3.80 3.90 3.70 0 0 0
27/08/2019
3.80
 14,500 3.80 3.80 3.70 0 0 0
26/08/2019
3.80
 15,125 3.90 3.90 3.80 0 0 0
23/08/2019
3.90
 30,800 3.90 3.90 3.80 0 0 0
22/08/2019
3.90
 36,820 4 4 3.80 0 0 0
21/08/2019
3.90
 41,200 3.70 3.90 3.70 0 0 0
20/08/2019
3.60
 38,100 3.90 3.90 3.60 0 0 0
19/08/2019
3.90
 29,300 4 4 3.90 0 0 0
16/08/2019
4
 75,225 4 4 3.90 0 0 0
15/08/2019
4
 44,000 3.90 4 3.90 0 0 0
14/08/2019
3.90
 39,800 3.90 4 3.90 0 0 0
13/08/2019
3.80
 65,800 3.80 3.80 3.70 0 0 0
12/08/2019
3.70
 24,200 3.70 3.70 3.70 0 0 0
09/08/2019
3.60
 12,600 3.70 3.70 3.60 0 0 0
08/08/2019
3.70
 6,100 3.70 3.70 3.70 0 0 0
07/08/2019
3.70
 21,650 3.60 3.70 3.60 0 0 0
06/08/2019
3.60
 8,000 3.60 3.60 3.60 0 0 0
05/08/2019
3.60
 8,700 3.60 3.60 3.60 0 0 0
02/08/2019
3.50
 11,500 3.70 3.70 3.50 0 0 0
01/08/2019
3.70
 29,900 3.80 3.80 3.70 0 0 0
31/07/2019
3.70
 15,000 3.70 3.70 3.70 0 0 0
30/07/2019
3.70
 40,100 3.80 3.80 3.60 0 0 0

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