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)
06/03/2017
13.60
 83,486 13.50 13.70 13.50 0 0 0
03/03/2017
13.60
 86,369 13.60 13.70 13.50 0 0 0
02/03/2017
13.50
 103,110 13.50 13.70 13.50 0 0 0
01/03/2017
13.50
 181,720 13.70 13.70 13.50 0 0 0
28/02/2017
13.70
 99,983 14 14 13.70 0 0 0
27/02/2017
13.90
 298,827 13.60 14 13.50 0 0 0
24/02/2017
13.60
 262,292 13.60 13.80 13.60 0 0 0
23/02/2017
13.60
 257,248 13.80 13.80 13.60 0 0 0
22/02/2017
13.80
 180,600 14 14 13.80 0 0 0
21/02/2017
13.90
 280,870 14.20 14.20 13.90 0 0 0
20/02/2017
14.30
 185,509 14.50 14.50 14.10 0 0 0
17/02/2017
14.50
 563,428 13.90 14.60 13.90 0 0 0
16/02/2017
13.80
 325,741 14 14 13.70 0 0 0
15/02/2017
14
 194,349 13.90 14 13.80 0 0 0
14/02/2017
14
 228,725 14.20 14.20 13.90 0 0 0
13/02/2017
14.10
 133,934 14.20 14.20 14 0 0 0
10/02/2017
14.20
 349,013 14.20 14.30 13.80 0 0 0
09/02/2017
13.80
 249,968 13.60 13.90 13.40 0 0 0
08/02/2017
13.60
 123,424 13.50 13.70 13.50 0 0 0
07/02/2017
13.50
 169,607 12.30 13.70 12.30 0 0 0
06/02/2017
13.60
 240,515 13.80 13.80 13.50 0 0 0
03/02/2017
13.80
 134,504 14.10 14.10 13.70 0 0 0
02/02/2017
14.10
 111,875 14.10 14.10 13.80 0 0 0
25/01/2017
13.80
 181,058 13.50 14 13.50 0 0 0
24/01/2017
13.50
 483,604 14.10 14.10 13.20 0 0 0
23/01/2017
14
 192,740 14.30 14.30 14 0 0 0
20/01/2017
14.30
 176,869 14.60 14.60 14.20 0 0 0
19/01/2017: Cổ tức tiền mặt tỉ lệ: 15%
19/01/2017
14.60
 102,398 15.80 15.80 14.50 0 0 0
18/01/2017
16.40
 559,875 16.50 16.70 16.30 0 0 0
17/01/2017
16.40
 268,410 16.70 16.70 16.40 0 0 0
16/01/2017
16.70
 232,695 16.80 16.90 16.70 0 0 0
13/01/2017
16.80
 275,700 16.70 17 16.70 0 0 0
12/01/2017
16.70
 409,396 16.80 17 16.60 0 0 0
11/01/2017
16.60
 152,216 16.60 16.70 16.50 0 0 0
10/01/2017
16.70
 240,514 16.50 16.70 16.40 0 0 0
09/01/2017
16.50
 240,887 16.50 16.60 16.40 0 0 0
06/01/2017
16.40
 190,200 16.70 16.70 16.30 0 0 0
05/01/2017
16.50
 750,200 15.80 16.50 15.60 0 0 0
04/01/2017
15.80
 150,501 15.80 15.80 15.50 0 0 0
03/01/2017
15.80
 76,463 15.80 16.10 15.80 0 0 0
30/12/2016
16
 89,238 15.40 16 15.30 0 0 0
29/12/2016
15.60
 270,181 15.40 15.60 15.20 0 0 0
28/12/2016
15.50
 366,189 15.60 15.60 15.20 0 0 0
27/12/2016
15.60
 95,416 15.80 15.80 15.60 0 0 0
26/12/2016
15.70
 259,100 15.80 16.10 15.60 0 0 0
23/12/2016
15.60
 228,150 15.80 15.90 15.60 0 0 0
22/12/2016
15.90
 292,164 16.20 16.20 15.80 0 0 0
21/12/2016
16.20
 118,276 16.30 16.30 16 0 0 0
20/12/2016
16.30
 210,330 16.30 16.40 16 0 0 0
19/12/2016
16.30
 495,283 16.20 16.40 16 0 0 0
16/12/2016
16.10
 365,606 16.60 16.60 16 0 0 0
15/12/2016
16.40
 510,813 16.80 17.20 16.40 0 0 0
14/12/2016
16.80
 283,923 16.20 16.80 16.10 0 0 0
13/12/2016
16
 334,965 16.60 16.70 16 0 0 0
12/12/2016
16.60
 294,210 17.10 17.10 16.60 0 0 0
09/12/2016
17.10
 232,410 17.40 17.40 17 0 0 0
08/12/2016
17.40
 174,992 17 17.40 16.90 0 0 0
07/12/2016
16.80
 287,468 17.10 17.10 16.60 0 0 0
06/12/2016
17.10
 341,100 17.40 17.50 16.80 0 0 0
05/12/2016
17.40
 196,210 17.50 17.70 17.30 0 0 0
02/12/2016
17.50
 292,040 17.40 17.60 17.20 0 0 0
01/12/2016
17.50
 913,260 16.90 17.80 16.80 0 0 0
30/11/2016
16.70
 286,570 16.50 16.80 16.50 0 0 0
29/11/2016
16.60
 402,196 16.30 16.90 16.30 0 0 0
28/11/2016
16.30
 151,532 16.60 16.70 16.20 0 0 0
25/11/2016
16.50
 198,610 16.60 16.80 16.30 0 0 0
24/11/2016
16.70
 123,465 16.80 16.80 16.30 0 0 0
23/11/2016
16.80
 218,911 16.90 16.90 16.50 0 0 0
22/11/2016
16.90
 581,788 15.60 16.90 15.60 0 0 0
21/11/2016
15.60
 131,750 15.30 15.60 15 0 0 0
18/11/2016
15.50
 128,955 15.40 15.50 15.30 0 0 0
17/11/2016
15.40
 73,872 15.70 15.70 15.40 0 0 0
16/11/2016
15.60
 68,212 15.60 15.60 15.40 0 0 0
15/11/2016
15.60
 170,468 15.50 15.70 15.50 0 0 0
14/11/2016
15.60
 173,361 15.30 15.60 15.30 0 0 0
11/11/2016
15.30
 111,967 15.40 15.50 15.30 0 0 0
10/11/2016
15.40
 154,301 15.50 15.60 15.30 0 0 0
09/11/2016
15.20
 330,252 15.60 15.60 14.50 0 0 0
08/11/2016
15.60
 93,419 15.50 15.60 15.50 0 0 0
07/11/2016
15.50
 204,260 15.30 15.50 15.30 0 0 0
04/11/2016
15.40
 244,863 15.30 15.60 15.30 0 0 0
03/11/2016
15.30
 236,657 15.60 15.60 15.20 0 0 0
02/11/2016
15.40
 144,878 15.60 15.60 15.30 0 0 0
01/11/2016
15.70
 259,390 15.50 15.80 15.40 0 0 0
31/10/2016
15.30
 139,052 15.70 15.70 15.30 0 0 0
28/10/2016
15.70
 269,802 15.20 15.80 15 0 0 0
27/10/2016
15
 196,533 14.50 15.10 14.50 0 0 0
26/10/2016
14.90
 101,710 15 15.30 14.60 0 0 0
25/10/2016
15.20
 235,563 15.20 15.30 15 0 0 0
24/10/2016
15.20
 456,200 15.30 15.50 15 0 0 0
21/10/2016
15
 295,600 16 16.50 15 0 0 0
20/10/2016
15.80
 116,326 16.30 16.30 15.70 0 0 0
19/10/2016
16
 560,930 16.30 16.50 15.60 0 0 0
18/10/2016
16.90
 62,363 16.50 16.90 16.50 0 0 0
17/10/2016
16.80
 47,307 16 17 16 0 0 0
14/10/2016
16.90
 93,260 17 17 16.70 0 0 0
13/10/2016
17
 119,606 17.40 17.40 16.70 0 0 0
12/10/2016
17.30
 78,390 16.80 17.30 16.60 0 0 0
11/10/2016
16.70
 362,810 15.30 16.70 15.30 0 0 0
10/10/2016
16.20
 502,011 16.80 17.10 15.90 0 0 0

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