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)
15/12/2017
6.40
 28,700 6.60 6.60 6.40 0 0 0
14/12/2017
6.50
 25,078 6.50 6.60 6.40 0 0 0
13/12/2017
6.50
 23,550 6.40 6.60 6.40 0 0 0
12/12/2017
6.40
 65,400 6.60 6.60 6.30 0 0 0
11/12/2017
6.70
 35,700 6.60 6.70 6.60 0 0 0
08/12/2017
6.70
 44,520 6.60 6.80 6.60 0 0 0
07/12/2017
6.60
 30,400 6.70 6.80 6.60 0 0 0
06/12/2017
6.60
 115,012 6.50 6.70 6.50 0 0 0
05/12/2017
6.50
 113,780 6.30 6.70 6.20 0 0 0
04/12/2017
6.30
 43,200 6.20 6.40 6.20 0 0 0
01/12/2017
6.20
 52,800 6.20 6.30 6.10 0 0 0
30/11/2017
6.30
 10,292 6.30 6.30 6.10 0 0 0
29/11/2017
6.30
 66,400 6.30 6.30 6.10 0 0 0
28/11/2017
6.30
 100,200 6.30 6.50 6.30 0 0 0
27/11/2017
6.50
 43,400 6.70 6.80 6.50 0 0 0
24/11/2017
6.70
 237,178 6.90 6.90 6.60 0 0 0
23/11/2017
6.30
 260,101 5.80 6.30 5.80 0 0 0
22/11/2017
5.80
 39,740 5.80 5.90 5.80 0 0 0
21/11/2017
5.80
 49,164 5.80 5.90 5.80 0 0 0
20/11/2017
5.90
 18,500 5.80 5.90 5.80 0 0 0
17/11/2017
5.80
 42,800 5.80 5.80 5.70 0 0 0
16/11/2017
5.80
 72,100 5.80 6 5.80 0 0 0
15/11/2017
5.70
 46,100 5.70 5.90 5.70 0 0 0
14/11/2017
5.80
 89,020 6 6 5.80 0 0 0
13/11/2017
6.10
 24,561 6.10 6.10 6 0 0 0
10/11/2017
6.10
 36,200 6 6.10 6 0 0 0
09/11/2017
6.10
 11,200 6 6.10 6 0 0 0
08/11/2017
6.10
 18,110 6 6.10 6 0 0 0
07/11/2017
6.10
 11,400 6.20 6.20 6.10 0 0 0
06/11/2017
6
 16,707 6 6.10 6 0 0 0
03/11/2017
6
 42,510 6 6.10 5.90 0 0 0
02/11/2017
6
 190,800 6.30 6.30 5.80 0 0 0
01/11/2017
6.40
 151,000 6.50 6.60 6.10 0 0 0
31/10/2017
6.50
 62,900 6.90 6.90 6.50 0 0 0
30/10/2017
6.90
 15,053 7 7 6.60 0 0 0
27/10/2017
6.90
 5,600 6.90 6.90 6.90 0 0 0
26/10/2017
6.80
 46,116 6.90 7 6.80 0 0 0
25/10/2017
6.90
 3,010 7 7 6.90 0 0 0
24/10/2017
7.20
 49,500 7 7.20 7 0 0 0
23/10/2017
6.90
 131,922 7.10 7.10 6.90 0 0 0
20/10/2017
7.10
 98,600 7.20 7.20 6.90 0 0 0
19/10/2017
7.30
 16,000 7.30 7.30 7.20 0 0 0
18/10/2017
7.30
 57,400 7.30 7.30 7.20 0 0 0
17/10/2017
7.40
 50,800 7.40 7.40 7.20 0 1,200 0.0
16/10/2017
7.40
 32,300 7.40 7.40 7.30 0 0 0
13/10/2017
7.40
 18,900 7.40 7.40 7.30 0 0 0
12/10/2017
7.40
 62,000 7.40 7.50 7.40 0 0 0
11/10/2017
7.50
 27,700 7.50 7.60 7.40 0 0 0
10/10/2017
7.50
 4,300 7.40 7.50 7.40 0 0 0
09/10/2017
7.50
 43,100 7.50 7.60 7.50 0 0 0
06/10/2017
7.50
 17,130 7.40 7.50 7.40 0 0 0
05/10/2017
7.40
 39,076 7.40 7.40 7.40 0 0 0
04/10/2017
7.50
 14,892 7.30 7.50 7.30 0 0 0
03/10/2017
7.40
 27,000 7.50 7.50 7.40 0 0 0
02/10/2017
7.50
 8,100 7.40 7.50 7.40 0 0 0
29/09/2017
7.50
 37,838 7.50 7.50 7.40 0 0 0
28/09/2017
7.50
 23,600 7.40 7.50 7.40 0 0 0
27/09/2017
7.50
 28,600 7.40 7.50 7.40 0 0 0
26/09/2017
7.30
 33,500 7.40 7.50 7.30 0 0 0
25/09/2017
7.50
 25,000 7.50 7.50 7.50 0 0 0
22/09/2017
7.50
 25,038 7.30 7.60 7.30 0 0 0
21/09/2017
7.60
 11,900 7.60 7.60 7.40 0 0 0
20/09/2017
7.50
 27,425 7.50 7.50 7.30 0 0 0
19/09/2017
7.20
 611,706 7.80 7.80 7.20 0 0 0
18/09/2017
7.80
 59,020 7.70 7.90 7.70 0 0 0
15/09/2017
7.70
 62,300 7.50 7.70 7.50 0 0 0
14/09/2017
7.60
 27,100 7.60 7.70 7.50 0 0 0
13/09/2017
7.50
 100,500 7.50 7.50 7.40 0 0 0
12/09/2017
7.60
 24,976 7.50 7.60 7.50 0 0 0
11/09/2017
7.60
 52,654 7.60 7.60 7.50 11,000 0 0.1
08/09/2017
7.60
 54,700 7.60 7.60 7.40 0 0 0
07/09/2017
7.60
 27,530 7.70 7.70 7.50 0 0 0
06/09/2017
7.70
 189,999 7.80 7.80 7.40 0 0 0
05/09/2017
7.80
 14,514 7.90 7.90 7.80 0 0 0
01/09/2017
7.90
 73,000 7.80 7.90 7.80 0 0 0
31/08/2017
7.90
 71,000 7.90 7.90 7.80 0 0 0
30/08/2017
8
 41,078 7.90 8 7.90 0 0 0
29/08/2017
7.90
 51,100 7.90 7.90 7.90 0 0 0
28/08/2017
7.90
 48,004 8.10 8.10 7.90 0 0 0
25/08/2017
8
 50,030 8 8 7.90 0 0 0
24/08/2017
8
 41,500 8.10 8.20 8 0 0 0
23/08/2017
8.10
 82,756 8.10 8.20 8.10 0 0 0
22/08/2017
8
 64,464 8 8.10 8 0 0 0
21/08/2017
8.10
 10,100 8.10 8.10 8 0 0 0
18/08/2017
8.10
 93,100 8.10 8.10 7.90 0 0 0
17/08/2017
8.20
 34,064 8.10 8.20 8 0 0 0
16/08/2017
8.10
 50,200 8.20 8.20 8 0 0 0
15/08/2017
8.10
 44,504 8.20 8.20 8.10 0 0 0
14/08/2017
8.20
 99,777 8 8.30 8 0 0 0
11/08/2017
8.10
 32,300 8 8.10 7.90 0 0 0
10/08/2017
8.10
 82,250 8 8.10 8 0 0 0
09/08/2017
8
 48,400 7.90 8 7.80 0 0 0
08/08/2017
8
 81,701 8 8.10 7.80 0 0 0
07/08/2017
8
 40,493 7.90 8.10 7.90 0 0 0
04/08/2017
8.10
 53,142 8 8.10 7.90 0 0 0
03/08/2017
8
 48,800 8.10 8.10 8 0 0 0
02/08/2017
8.10
 42,244 8.10 8.20 8 0 0 0
01/08/2017
8.10
 34,585 7.90 8.10 7.90 0 0 0
31/07/2017
7.90
 103,796 8 8.10 7.90 0 0 0
28/07/2017
8
 229,900 8.20 8.30 8 0 0 0

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