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)
29/07/2019
3.80
 5,550 3.70 3.80 3.70 0 0 0
26/07/2019
3.80
 1,100 3.70 3.80 3.70 0 0 0
25/07/2019
3.80
 6,600 3.70 3.80 3.70 0 0 0
24/07/2019
3.70
 36,875 3.70 3.80 3.60 0 0 0
23/07/2019
3.80
 28,900 3.70 3.90 3.70 0 0 0
22/07/2019
3.80
 7,000 3.70 3.80 3.70 0 0 0
19/07/2019
3.80
 3,100 3.70 3.80 3.70 0 0 0
18/07/2019
3.80
 28,925 3.70 3.80 3.70 0 0 0
17/07/2019
3.70
 2,700 3.80 3.80 3.70 0 0 0
16/07/2019
3.70
 18,600 3.70 3.80 3.70 0 0 0
15/07/2019
3.70
 7,175 3.70 3.70 3.70 0 0 0
12/07/2019
3.60
 600 3.80 3.80 3.60 0 0 0
11/07/2019
3.80
 2,600 3.70 3.80 3.60 0 0 0
10/07/2019
3.80
 14,636 3.90 3.90 3.70 0 0 0
09/07/2019
3.80
 700 3.80 3.80 3.60 0 0 0
08/07/2019
3.90
 730 3.90 3.90 3.90 0 0 0
05/07/2019
3.80
 14,000 3.80 3.90 3.80 0 0 0
04/07/2019
3.60
 2,100 3.80 3.80 3.60 0 0 0
03/07/2019
3.80
 5,000 3.80 3.80 3.80 0 0 0
02/07/2019
3.80
 6,300 3.90 3.90 3.60 0 0 0
01/07/2019
3.80
 9,500 3.70 3.90 3.70 0 0 0
28/06/2019
3.90
 2,300 3.90 3.90 3.80 0 0 0
27/06/2019
3.90
 0 3.90 3.90 3.90 0 0 0
26/06/2019
3.90
 600 3.90 3.90 3.80 0 0 0
25/06/2019
3.70
 700 3.70 3.70 3.70 0 0 0
24/06/2019
3.90
 18,600 3.70 3.90 3.70 0 0 0
21/06/2019
3.90
 400 4 4 3.90 0 0 0
20/06/2019
3.90
 5,886 3.80 3.90 3.80 0 0 0
19/06/2019
3.90
 32,900 3.90 3.90 3.70 0 0 0
18/06/2019
3.80
 15,100 3.80 3.80 3.70 0 0 0
17/06/2019
3.90
 18,400 4 4 3.90 0 0 0
14/06/2019
4.10
 20,750 4 4.10 4 0 0 0
13/06/2019
4.10
 1,600 4 4.10 4 0 0 0
12/06/2019
4
 13,800 4.20 4.20 4 0 0 0
11/06/2019
4.20
 10,100 4.10 4.20 4.10 0 0 0
10/06/2019
4.20
 2,700 4.40 4.40 4.10 0 0 0
07/06/2019
4.30
 5,810 4.30 4.50 4.30 0 0 0
06/06/2019
4.20
 4,600 4 4.20 4 0 0 0
05/06/2019
3.90
 20,400 4.10 4.10 3.90 0 0 0
04/06/2019
4.20
 100 4.20 4.20 4.20 0 0 0
03/06/2019
4.10
 3,015 4.20 4.20 4.10 0 0 0
31/05/2019
4.20
 2,470 4.10 4.20 4.10 0 0 0
30/05/2019
4.20
 1,300 4.20 4.20 4.20 0 0 0
29/05/2019
4.20
 2,700 4.30 4.30 4.20 0 0 0
28/05/2019
4.20
 3,006 4.30 4.30 4.20 0 0 0
27/05/2019
4.10
 24,800 4.40 4.40 4.10 0 0 0
24/05/2019
4.50
 200 4.40 4.50 4.40 0 0 0
23/05/2019
4.50
 600 4.40 4.50 4.40 0 0 0
22/05/2019
4.40
 2,000 4.50 4.50 4.40 0 0 0
21/05/2019
4.50
 500 4.50 4.50 4.50 0 0 0
20/05/2019
4.50
 100 4.50 4.50 4.50 0 0 0
17/05/2019
4.40
 4,500 4.50 4.50 4.40 0 0 0
16/05/2019
4.50
 2,000 4.50 4.50 4.50 0 0 0
15/05/2019
4.60
 3,600 4.50 4.60 4.50 0 0 0
14/05/2019
4.60
 1,000 4.60 4.60 4.60 0 0 0
13/05/2019
4.60
 15,500 4.60 4.60 4.60 0 0 0
10/05/2019
4.60
 1,700 4.60 4.60 4.60 0 0 0
09/05/2019
4.50
 12,200 4.60 4.60 4.50 0 0 0
08/05/2019
4.60
 3,000 4.50 4.60 4.50 0 0 0
07/05/2019
4.60
 31,800 4.60 4.60 4.60 0 0 0
06/05/2019
4.50
 3,100 4.50 4.50 4.50 0 0 0
03/05/2019
4.50
 3,100 4.60 4.60 4.50 0 0 0
02/05/2019
4.60
 9,490 4.60 4.60 4.40 0 0 0
26/04/2019
4.60
 2,700 4.70 4.70 4.60 0 0 0
25/04/2019
4.70
 2,200 4.70 4.70 4.70 0 0 0
24/04/2019
4.60
 14,100 4.70 4.70 4.50 0 0 0
23/04/2019
4.70
 17,000 4.70 4.70 4.70 0 0 0
22/04/2019
4.70
 50 4.70 4.70 4.70 0 0 0
19/04/2019
4.70
 22,100 4.60 4.70 4.60 0 0 0
18/04/2019
4.80
 50,700 4.50 4.80 4.40 0 0 0
17/04/2019
4.70
 10,080 4.60 4.70 4.60 0 0 0
16/04/2019
4.60
 7,300 4.70 4.70 4.60 0 0 0
12/04/2019
4.70
 29,000 4.60 4.70 4.60 0 0 0
11/04/2019
4.70
 24,800 4.80 4.80 4.60 0 0 0
10/04/2019
4.80
 11,803 4.70 4.80 4.70 0 0 0
09/04/2019
4.70
 45,000 4.60 4.70 4.60 0 0 0
08/04/2019
4.70
 53,308 4.70 4.80 4.70 0 0 0
05/04/2019
4.80
 30,650 4.70 4.80 4.60 0 0 0
04/04/2019
4.70
 17,400 4.70 4.70 4.70 0 0 0
03/04/2019
4.80
 8,800 4.80 4.80 4.60 0 0 0
02/04/2019
4.60
 12,500 4.70 4.80 4.60 0 0 0
01/04/2019
4.80
 356,108 4.80 4.90 4.50 0 0 0
29/03/2019
5
 10,400 4.80 5 4.80 0 0 0
28/03/2019
4.60
 25,100 4.80 4.90 4.60 0 0 0
27/03/2019
4.90
 34,500 4.90 4.90 4.90 0 0 0
26/03/2019
4.90
 1,316 4.80 4.90 4.70 0 0 0
25/03/2019
4.90
 48,105 4.80 4.90 4.80 0 0 0
22/03/2019
5
 11,200 4.90 5 4.80 0 0 0
21/03/2019
4.80
 26,006 4.90 4.90 4.80 0 0 0
20/03/2019
4.90
 37,500 4.90 5 4.90 0 0 0
19/03/2019
5.10
 21,100 5 5.10 5 0 0 0
18/03/2019
5
 38,000 5 5 5 0 0 0
15/03/2019
4.90
 49,600 5.10 5.10 4.90 0 0 0
14/03/2019
5
 22,700 5 5.10 5 0 0 0
13/03/2019
5
 30,000 5 5 4.90 0 0 0
12/03/2019
5
 22,250 5 5 4.90 0 0 0
11/03/2019
4.90
 13,400 5 5 4.90 0 0 0
08/03/2019
5
 34,300 5 5 5 0 0 0
07/03/2019
5
 50,200 5 5.10 5 0 0 0
06/03/2019
5
 65,600 4.90 5 4.90 0 0 0

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