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)
19/05/2016
15.20
 276,900 14.70 15.40 14.70 0 0 0
18/05/2016
14.70
 157,800 14.80 14.80 14.60 0 0 0
17/05/2016
14.80
 142,800 14.90 14.90 14.50 0 0 0
16/05/2016
14.80
 69,207 14.90 14.90 14.70 0 0 0
13/05/2016
14.90
 34,700 15.20 15.20 14.50 0 0 0
12/05/2016
15
 40,700 15.40 15.40 14.80 0 0 0
11/05/2016
15.30
 71,900 14.60 15.30 14.60 0 0 0
10/05/2016
14.60
 57,100 14.20 14.90 14.20 0 0 0
09/05/2016
14.20
 60,500 14.50 14.50 14.20 0 0 0
06/05/2016
14.40
 223,400 14.60 14.60 14.30 0 0 0
05/05/2016
14.60
 32,500 14.40 14.70 14.20 0 0 0
04/05/2016
14.30
 107,600 15 15 14.30 0 0 0
29/04/2016
14.90
 51,100 15.10 15.10 14.90 0 0 0
28/04/2016
15.10
 108,600 15.50 15.50 15.10 0 0 0
27/04/2016
15.30
 131,600 15.80 15.80 15.20 0 0 0
26/04/2016
15.80
 90,310 15.80 16 15.80 0 0 0
25/04/2016
15.80
 174,600 15.60 16 15.50 0 0 0
22/04/2016
15.40
 236,800 14.90 15.70 14.90 0 0 0
21/04/2016
14.80
 90,900 14.70 15 14.70 0 0 0
20/04/2016
14.60
 206,700 14.90 14.90 14.60 0 0 0
19/04/2016
14.90
 219,500 15.30 15.40 14.70 0 0 0
15/04/2016
14.80
 83,500 15.10 15.20 14.80 0 0 0
14/04/2016
14.90
 82,600 14.80 15.30 14.80 0 0 0
13/04/2016
14.80
 147,130 15 15.10 14.80 0 0 0
12/04/2016
15.10
 275,800 15 15.30 14.80 0 0 0
11/04/2016
15.30
 199,010 14.90 15.60 14.90 0 0 0
08/04/2016
14.90
 261,510 14 15.40 13.70 0 0 0
07/04/2016
14.10
 423,540 14.80 14.80 13.90 0 0 0
06/04/2016
14.80
 338,180 13.60 14.80 13.60 0 0 0
05/04/2016
13.50
 264,200 12.90 13.50 12.90 0 0 0
04/04/2016
12.80
 73,100 13 13 12.80 0 0 0
01/04/2016
13
 33,900 13 13.10 12.80 0 0 0
31/03/2016
12.80
 86,000 13.20 13.30 12.80 0 0 0
30/03/2016
13.30
 161,240 12.40 13.30 12.40 0 0 0
29/03/2016
12.40
 62,000 13 13 12.40 0 0 0
28/03/2016
12.70
 103,000 12.70 13 12.60 0 0 0
25/03/2016
12.70
 155,930 13 13.10 12.70 0 0 0
24/03/2016
13.20
 101,800 13.30 13.30 13 0 0 0
23/03/2016
13.20
 464,000 13.30 13.70 13.20 0 0 0
22/03/2016
13.30
 353,700 12.40 13.50 12.40 0 0 0
21/03/2016
12.50
 229,920 12.20 12.50 12.20 0 0 0
18/03/2016
12.20
 69,728 12 12.20 11.90 0 0 0
17/03/2016
12
 226,100 11.70 12.10 11.60 0 0 0
16/03/2016
11.50
 96,000 11.70 11.80 11.50 0 0 0
15/03/2016
11.60
 58,100 11.70 11.80 11.60 0 0 0
14/03/2016
11.70
 180,528 12 12 11.60 0 0 0
11/03/2016
12
 312,500 12.40 12.40 11.80 0 0 0
10/03/2016
12.40
 45,400 12.50 12.50 12.30 0 0 0
09/03/2016
12.50
 17,500 12.40 12.50 12.20 0 0 0
08/03/2016
12.40
 53,400 12 12.50 12 0 0 0
07/03/2016
12.30
 242,700 12.80 12.80 12.30 0 0 0
04/03/2016
12.80
 59,628 12.70 12.80 12.60 0 0 0
03/03/2016
12.80
 35,800 12.50 12.80 12.50 0 0 0
02/03/2016
12.50
 131,500 12.50 12.80 12.50 0 0 0
01/03/2016
12.60
 46,600 12.50 12.70 12.50 0 0 0
29/02/2016
12.50
 66,700 12.60 12.90 12.40 0 0 0
26/02/2016
12.90
 26,100 12.60 13 12.60 0 0 0
25/02/2016
12.60
 102,200 13.10 13.30 12.60 0 0 0
24/02/2016
13.30
 26,900 13.20 13.30 13 0 0 0
23/02/2016
13.30
 129,700 13.40 13.50 13 0 0 0
22/02/2016
13.60
 43,500 13.80 13.90 13.30 0 0 0
19/02/2016
13.60
 63,900 13.30 13.70 13.20 0 0 0
18/02/2016
13.50
 124,708 13.80 13.80 13.30 0 0 0
17/02/2016
13.50
 242,900 12.70 13.60 12.70 0 0 0
16/02/2016
12.80
 81,220 12.70 12.90 12.70 0 0 0
15/02/2016
12.70
 39,800 12.80 12.80 12.60 0 0 0
05/02/2016
12.80
 82,110 12.60 12.80 12.60 0 0 0
04/02/2016
12.60
 42,000 12.50 12.60 12.20 0 0 0
03/02/2016
12.50
 47,610 12.20 12.50 12 0 0 0
02/02/2016
12.40
 112,110 12.40 12.50 12.10 0 0 0
01/02/2016
12.40
 70,100 13.10 13.10 12.40 0 0 0
29/01/2016
13.10
 96,400 13 13.40 13 0 0 0
28/01/2016
13
 161,340 12.60 13.40 12.60 0 0 0
27/01/2016
12.60
 221,270 12 12.90 12 0 0 0
26/01/2016
12
 76,600 12.60 12.60 12 0 0 0
25/01/2016
12.80
 146,710 12.70 13 12.50 0 0 0
22/01/2016
12.70
 95,220 12.50 12.70 12.30 0 0 0
21/01/2016
12.50
 158,460 12.50 12.80 12.20 0 0 0
20/01/2016
12.50
 134,320 12.20 13 12 0 0 0
19/01/2016
12.40
 229,800 11.30 12.40 11.20 0 0 0
18/01/2016
11.30
 148,300 11.30 11.50 10.70 0 0 0
15/01/2016
11.60
 364,940 11 11.80 11 0 0 0
14/01/2016
10.90
 70,600 10.80 10.90 10.60 0 0 0
13/01/2016
10.90
 79,920 10.90 11 10.80 0 0 0
12/01/2016
10.90
 102,300 10.90 10.90 10.70 0 0 0
11/01/2016
10.90
 80,200 10.70 11 10.20 0 0 0
08/01/2016
10.70
 53,700 10.60 10.80 10.60 0 0 0
07/01/2016
10.80
 117,400 10.60 10.80 10.50 0 0 0
06/01/2016
10.80
 97,600 10.40 10.80 10.40 0 0 0
05/01/2016
10.40
 133,300 10.50 10.70 10.40 0 0 0
04/01/2016
10.50
 82,840 10.80 10.80 10.50 0 0 0
31/12/2015
10.70
 89,120 11 11 10.70 0 0 0
30/12/2015
10.80
 212,100 10.20 11.10 10.20 0 0 0
29/12/2015
10.20
 21,200 10.10 10.30 10.10 0 0 0
28/12/2015
10.20
 18,900 10.20 10.30 10.10 0 0 0
25/12/2015
10.20
 9,500 10.20 10.20 10.10 0 0 0
24/12/2015
10.20
 16,900 10.30 10.30 10.20 0 0 0
23/12/2015
10.30
 46,400 10.20 10.30 10.10 0 0 0
22/12/2015
10.30
 41,150 10.20 10.30 10.10 0 0 0
21/12/2015
10.30
 36,400 10.20 10.40 10.20 0 0 0

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