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)
05/03/2019
5
 61,100 4.90 5.10 4.90 0 0 0
04/03/2019
5
 16,100 4.90 5 4.90 0 0 0
01/03/2019
5
 41,600 5 5 5 0 0 0
28/02/2019
5
 52,400 5 5 5 0 0 0
27/02/2019
5
 64,200 5 5.10 4.90 0 0 0
26/02/2019
5
 6,800 5 5 4.90 0 0 0
25/02/2019
4.90
 105,800 5.20 5.20 4.80 0 0 0
22/02/2019
5.10
 1,050 5.10 5.10 5.10 0 0 0
21/02/2019
5
 62,600 5.30 5.30 5 0 0 0
20/02/2019
5.30
 74,200 5.30 5.30 5.30 0 0 0
19/02/2019
5.40
 110,900 5.30 5.40 4.90 0 0 0
18/02/2019
5.40
 127,900 5.40 5.40 5.20 0 0 0
15/02/2019
5.40
 130,900 5.30 5.40 5.30 0 0 0
14/02/2019
5.30
 115,500 5.20 5.30 5.20 0 0 0
13/02/2019
5.30
 106,200 5.20 5.30 5.20 0 0 0
12/02/2019
5.30
 147,300 5.20 5.30 5.10 0 0 0
11/02/2019
5.20
 83,200 5.20 5.30 5.10 0 0 0
01/02/2019
5.10
 59,700 4.90 5.10 4.80 0 0 0
31/01/2019
4.70
 14,000 4.90 4.90 4.70 0 0 0
30/01/2019
4.80
 15,100 4.80 4.90 4.80 0 0 0
29/01/2019
4.80
 39,100 4.90 4.90 4.70 0 0 0
28/01/2019
4.70
 31,600 4.80 5.10 4.70 0 0 0
25/01/2019
4.70
 48,600 4.70 4.80 4.70 0 0 0
24/01/2019
4.70
 27,206 4.90 4.90 4.70 0 0 0
23/01/2019
4.90
 7,400 4.80 4.90 4.80 0 0 0
22/01/2019
4.80
 6,500 4.80 4.80 4.80 0 0 0
21/01/2019
4.90
 5,000 4.90 4.90 4.90 0 0 0
18/01/2019
5
 400 5 5 5 0 0 0
17/01/2019
5
 300 5 5 5 0 0 0
16/01/2019
5
 1,400 4.90 5 4.90 0 0 0
15/01/2019
4.90
 100 4.90 4.90 4.90 0 0 0
14/01/2019
4.80
 22,500 5 5 4.80 0 0 0
11/01/2019
5
 2,400 5 5 4.90 0 0 0
10/01/2019
5
 400 4.80 5 4.80 0 0 0
09/01/2019
4.90
 8,800 5 5 4.90 0 0 0
08/01/2019
5
 1,400 4.90 5 4.90 0 0 0
07/01/2019
4.90
 15,300 4.90 4.90 4.60 0 0 0
04/01/2019
5
 7,250 5 5 4.90 0 0 0
03/01/2019
5.10
 58,110 5.20 5.20 4.90 0 0 0
02/01/2019
5.20
 33,410 5.20 5.40 5.20 0 0 0
28/12/2018
5.10
 7,900 4.80 5.10 4.80 0 0 0
27/12/2018
5
 4,500 4.90 5 4.90 0 0 0
26/12/2018
5
 3,200 4.90 5 4.80 0 0 0
25/12/2018
4.90
 4,500 4.70 4.90 4.70 0 0 0
24/12/2018
4.80
 4,230 4.70 4.90 4.70 0 0 0
21/12/2018
4.90
 2,304 4.90 4.90 4.90 0 0 0
20/12/2018
4.90
 13,100 4.80 4.90 4.80 0 0 0
19/12/2018
4.90
 39,500 4.90 4.90 4.80 0 0 0
18/12/2018
4.90
 21,700 4.90 4.90 4.80 0 0 0
17/12/2018
5
 31,800 5 5 4.90 0 0 0
14/12/2018
4.90
 5,000 5 5 4.90 0 0 0
13/12/2018
5
 65,440 5 5 5 0 0 0
12/12/2018
5
 16,400 5 5 5 0 0 0
11/12/2018
4.90
 16,010 5 5 4.90 0 0 0
10/12/2018
5.10
 9,000 5 5.10 5 0 0 0
07/12/2018
5.10
 17,600 5.10 5.10 5 0 0 0
06/12/2018
5.10
 27,625 4.90 5.10 4.90 0 0 0
05/12/2018
5.10
 26,900 4.80 5.10 4.80 0 0 0
04/12/2018
5
 5,510 5 5 5 0 0 0
03/12/2018
5.10
 15,100 4.90 5.10 4.90 0 0 0
30/11/2018
5
 44,200 5 5.10 4.90 0 0 0
29/11/2018
5.10
 13,700 4.90 5.10 4.90 0 0 0
28/11/2018
5
 80,585 4.80 5 4.80 0 0 0
27/11/2018
4.80
 5,100 4.80 4.80 4.80 0 0 0
26/11/2018
4.90
 28,500 4.90 4.90 4.80 0 0 0
23/11/2018
4.90
 36,200 4.80 4.90 4.70 0 0 0
22/11/2018
4.80
 34,500 4.70 4.80 4.70 0 0 0
21/11/2018
4.80
 34,000 4.70 4.80 4.70 0 0 0
20/11/2018
4.80
 3,000 4.80 4.80 4.80 0 0 0
19/11/2018
4.80
 19,300 4.80 4.80 4.70 0 0 0
16/11/2018
4.70
 8,100 4.80 4.80 4.70 0 0 0
15/11/2018
4.50
 149,600 4.70 4.80 4.50 0 0 0
14/11/2018
5
 26,000 4.90 5 4.80 0 0 0
13/11/2018
5
 14,700 4.70 5 4.70 0 0 0
12/11/2018
5
 15,900 5 5.20 5 0 0 0
09/11/2018
5
 10,800 5 5 5 0 0 0
08/11/2018
5
 33,000 4.90 5 4.90 0 0 0
07/11/2018
4.90
 15,714 4.80 4.90 4.80 0 0 0
06/11/2018
4.90
 400 4.90 4.90 4.90 0 0 0
05/11/2018
4.90
 9,224 4.90 4.90 4.90 0 0 0
02/11/2018
4.80
 21,000 4.90 4.90 4.80 0 0 0
01/11/2018
4.90
 9,000 4.80 4.90 4.80 0 0 0
31/10/2018
4.90
 3,200 4.90 4.90 4.80 0 0 0
30/10/2018
4.80
 2,500 4.80 4.80 4.80 0 0 0
29/10/2018
4.80
 15,800 4.90 4.90 4.70 0 0 0
26/10/2018
5
 78,600 4.80 5 4.80 0 0 0
25/10/2018
5
 7,600 4.90 5 4.90 0 0 0
24/10/2018
5.10
 18,100 5 5.10 5 0 0 0
23/10/2018
5.10
 4,500 5 5.10 5 0 0 0
22/10/2018
5.10
 5,038 5.10 5.10 4.70 0 0 0
19/10/2018
5.10
 126,400 5.10 5.10 5.10 0 0 0
18/10/2018
5.10
 600 5.20 5.20 5.10 0 0 0
17/10/2018
5.10
 5,600 5.10 5.20 5.10 0 0 0
16/10/2018
5.20
 4,700 5.10 5.20 5.10 0 0 0
15/10/2018
5.10
 1,900 5.20 5.20 5.10 0 0 0
12/10/2018
5.10
 134,600 5 5.20 5 0 0 0
11/10/2018
5.20
 73,100 5.20 5.20 5 0 0 0
10/10/2018
5.30
 23,100 5.30 5.40 5.20 0 0 0
09/10/2018
5.10
 6,500 5.20 5.20 5.10 0 0 0
08/10/2018
5.30
 48,600 5.30 5.30 5.10 0 0 0

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