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)
27/07/2017
8.20
 197,500 8.40 8.40 8.20 0 0 0
26/07/2017
8.40
 95,400 8.10 8.50 8.10 0 0 0
25/07/2017
8.30
 212,850 8 8.30 7.40 0 0 0
24/07/2017
7.60
 708,450 8.20 8.20 7.50 0 0 0
21/07/2017
8.20
 491,956 8.90 9 8.20 0 0 0
20/07/2017
9.10
 266,150 9.60 9.70 8.80 0 0 0
19/07/2017
9.70
 16,354 9.80 9.80 9.60 0 0 0
18/07/2017
9.80
 27,710 9.80 9.80 9.60 0 0 0
17/07/2017
9.80
 118,300 9.80 9.90 9.60 0 0 0
14/07/2017
9.90
 43,084 9.90 9.90 9.70 0 0 0
13/07/2017
9.90
 18,675 9.80 9.90 9.70 0 0 0
12/07/2017
9.80
 70,420 9.70 9.80 9.70 0 0 0
11/07/2017
9.80
 145,750 10.10 10.10 9.60 0 0 0
10/07/2017
10
 202,700 10.20 10.20 9.90 0 0 0
07/07/2017
10.30
 154,820 10.40 10.50 10.30 0 0 0
06/07/2017
10.40
 41,020 10.10 10.50 10.10 0 0 0
05/07/2017
10.30
 68,017 10.10 10.30 10.10 0 0 0
04/07/2017
10.20
 194,860 10.30 10.30 10 0 0 0
03/07/2017
10.40
 63,070 10.30 10.40 10.20 0 0 0
30/06/2017
10.50
 66,639 10.20 10.50 10.20 0 0 0
29/06/2017
10.30
 55,433 10.30 10.40 10.20 0 0 0
28/06/2017
10.40
 45,848 10.30 10.40 10.20 0 0 0
27/06/2017
10.30
 136,776 10.50 10.50 10.30 0 0 0
26/06/2017
10.60
 97,570 10.50 10.60 10.40 0 0 0
23/06/2017
10.60
 105,033 10.50 10.60 10.40 0 0 0
22/06/2017
10.80
 310,442 10.90 11.10 10.60 0 0 0
21/06/2017
10.80
 299,367 10.10 10.80 9.90 0 0 0
20/06/2017
10.10
 72,700 10 10.10 9.90 0 0 0
19/06/2017
10
 45,178 10.10 10.10 10 0 0 0
16/06/2017
10
 64,420 10 10.10 10 0 0 0
15/06/2017
10.10
 53,400 10.10 10.20 10 0 0 0
14/06/2017
10.10
 100,560 10.20 10.20 10 0 0 0
13/06/2017
10.20
 130,910 10 10.40 10 0 0 0
12/06/2017
10
 191,001 10.10 10.10 9.80 0 0 0
09/06/2017
10.10
 153,795 10.20 10.20 10 0 0 0
08/06/2017
10.20
 123,843 10.30 10.30 10.20 0 0 0
07/06/2017
10.30
 111,712 10.50 10.50 10.30 0 0 0
06/06/2017
10.40
 93,908 10.60 10.60 10.40 0 0 0
05/06/2017
10.60
 35,110 10.50 10.60 10.50 0 0 0
02/06/2017
10.50
 87,850 10.70 10.70 10.50 0 0 0
01/06/2017
10.50
 97,010 10.60 10.70 10.50 0 0 0
31/05/2017
10.60
 78,123 10.80 10.80 10.60 0 0 0
30/05/2017
10.70
 136,426 10.60 10.80 10.50 0 0 0
29/05/2017
10.60
 43,624 10.60 10.70 10.60 0 0 0
26/05/2017
10.60
 46,743 10.60 10.60 10.50 0 0 0
25/05/2017
10.60
 65,700 10.60 10.70 10.50 0 0 0
24/05/2017
10.60
 47,400 10.50 10.70 10.50 0 0 0
23/05/2017
10.70
 147,800 10.70 10.70 10.50 0 0 0
22/05/2017
10.80
 48,570 11 11 10.60 0 0 0
19/05/2017
10.70
 48,323 10.70 10.80 10.60 0 0 0
18/05/2017
10.70
 223,280 10.90 10.90 10.50 0 0 0
17/05/2017
10.80
 81,060 11.40 11.50 10.80 0 0 0
16/05/2017
11.20
 64,060 11.20 11.40 11.10 0 0 0
15/05/2017
11.30
 88,940 11.30 11.40 11.20 0 0 0
12/05/2017
11.40
 89,637 11.60 11.60 11.20 0 0 0
11/05/2017
11.10
 101,900 11.70 12.10 11.10 0 0 0
10/05/2017
11.60
 135,650 10.70 11.70 10.70 0 0 0
09/05/2017
10.70
 71,882 10.60 10.70 10.50 0 0 0
08/05/2017
10.60
 81,500 10.70 10.80 10.60 0 0 0
05/05/2017
10.70
 93,109 10.50 10.80 10.40 0 0 0
04/05/2017
10.30
 260,920 10.20 10.60 10.20 0 0 0
03/05/2017
10.60
 447,575 11.40 11.40 10.60 0 0 0
28/04/2017
11.50
 122,155 11.80 11.90 11.40 0 0 0
27/04/2017
11.80
 89,540 12 12 11.70 0 0 0
26/04/2017
12
 89,429 12.10 12.10 11.80 0 0 0
25/04/2017
11.90
 123,400 11.80 12 11.80 0 0 0
24/04/2017
11.90
 73,957 11.90 11.90 11.70 0 0 0
21/04/2017
11.90
 74,352 12 12.20 11.80 0 0 0
20/04/2017
12.10
 123,330 11.90 12.30 11.80 0 0 0
19/04/2017
12.20
 236,350 11.40 12.40 11.20 0 0 0
18/04/2017
11.40
 151,700 11.80 11.80 11.10 0 0 0
17/04/2017
11.80
 621,800 12.60 12.60 11.50 0 0 0
14/04/2017
12.70
 276,011 13.20 13.20 12.70 0 0 0
13/04/2017
13.30
 55,720 13.40 13.40 13.20 0 0 0
12/04/2017
13.40
 133,203 13.50 13.50 13.20 0 0 0
11/04/2017
13.40
 87,200 13.50 13.50 13.20 0 0 0
10/04/2017
13.30
 237,810 13.50 13.50 13.20 0 0 0
07/04/2017
13.50
 85,200 13.50 13.50 13.40 0 0 0
05/04/2017
13.50
 85,170 13.60 13.60 13.40 0 0 0
04/04/2017
13.50
 350,140 13.60 13.70 13.40 0 0 0
03/04/2017
13.60
 204,048 13.80 13.80 13.60 0 0 0
31/03/2017
13.80
 59,220 13.90 13.90 13.60 0 0 0
30/03/2017
13.90
 123,223 13.60 13.90 13.60 0 0 0
29/03/2017
13.60
 184,800 13.70 13.80 13.60 0 0 0
28/03/2017
13.70
 186,600 13.90 14 13.70 0 0 0
27/03/2017
13.90
 139,230 13.90 14.10 13.80 0 0 0
24/03/2017
13.90
 185,211 13.90 14.10 13.90 0 0 0
23/03/2017
14.10
 165,360 14 14.10 13.50 0 0 0
22/03/2017
14
 338,297 14.10 14.40 14 0 0 0
21/03/2017
14.10
 405,239 13.60 14.30 13.60 0 0 0
20/03/2017
13.60
 146,751 13.50 13.70 13.50 0 0 0
17/03/2017
13.60
 129,030 13.70 13.70 13.50 0 0 0
16/03/2017
13.70
 125,710 13.60 13.70 13.50 0 0 0
15/03/2017
13.60
 51,779 13.80 13.80 13.60 0 0 0
14/03/2017
13.80
 90,311 13.80 13.80 13.70 0 0 0
13/03/2017
13.80
 120,162 13.60 13.80 13.60 0 0 0
10/03/2017
13.70
 176,652 13.50 13.70 13.50 0 0 0
09/03/2017
13.50
 109,321 13.70 13.70 13.50 0 0 0
08/03/2017
13.70
 143,649 13.60 13.70 13.50 0 0 0
07/03/2017
13.60
 38,742 13.80 13.80 13.60 0 0 0

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