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)
11/12/2013
5.60
 311,000 5.60 5.60 5.50 0 0 0
10/12/2013
5.70
 101,900 5.70 5.80 5.60 0 0 0
09/12/2013
5.60
 225,300 5.50 5.70 5.50 0 0 0
06/12/2013
5.50
 155,400 5.50 5.50 5.50 0 0 0
05/12/2013
5.50
 116,300 5.50 5.60 5.50 0 0 0
04/12/2013
5.50
 161,700 5.50 5.60 5.50 0 0 0
03/12/2013
5.50
 160,000 5.50 5.60 5.50 0 0 0
02/12/2013
5.50
 73,200 5.60 5.60 5.40 0 0 0
29/11/2013
5.40
 186,700 5.50 5.50 5.40 0 0 0
28/11/2013
5.50
 136,800 5.60 5.60 5.50 0 0 0
27/11/2013
5.70
 242,100 5.70 5.80 5.50 0 0 0
26/11/2013
5.70
 292,730 5.50 5.70 5.50 0 0 0
25/11/2013
5.50
 228,000 5.70 5.70 5.50 0 0 0
22/11/2013
5.70
 182,500 5.80 5.80 5.60 0 0 0
21/11/2013
5.90
 477,170 5.80 6.20 5.80 0 0 0
20/11/2013
5.80
 732,400 5.30 5.80 5.30 0 0 0
19/11/2013
5.30
 240,600 5.30 5.30 5.10 0 0 0
18/11/2013
5.20
 202,700 5.10 5.30 5.10 0 0 0
15/11/2013
5.10
 129,700 5.10 5.30 5.10 0 0 0
14/11/2013
5.20
 91,200 5.10 5.30 5.10 0 0 0
13/11/2013
5.20
 55,500 5.10 5.30 5.10 0 0 0
12/11/2013
5.30
 453,200 5.10 5.30 5.10 0 0 0
11/11/2013
5.20
 243,300 5 5.30 5 0 0 0
08/11/2013
5.10
 130,300 5.10 5.20 5 0 0 0
07/11/2013
5.20
 346,700 5.10 5.20 5 0 0 0
06/11/2013
5.20
 133,600 5.30 5.40 5 0 0 0
05/11/2013
5.30
 147,600 5.40 5.50 5.30 0 0 0
04/11/2013
5.20
 538,000 4.80 5.20 4.80 0 0 0
01/11/2013
4.80
 187,500 4.60 4.80 4.60 0 0 0
31/10/2013
4.60
 84,200 4.60 4.60 4.50 0 0 0
30/10/2013
4.60
 87,600 4.60 4.60 4.50 0 0 0
29/10/2013
4.60
 156,000 4.50 4.60 4.50 0 0 0
28/10/2013
4.50
 66,200 4.70 4.70 4.50 0 0 0
25/10/2013
4.70
 59,000 4.70 4.70 4.70 0 0 0
24/10/2013
4.80
 107,200 4.80 4.80 4.70 0 0 0
23/10/2013
4.90
 147,400 4.90 4.90 4.80 0 0 0
22/10/2013
4.80
 133,000 5.10 5.10 4.80 0 0 0
21/10/2013
5.10
 189,700 5 5.10 5 0 0 0
18/10/2013: Cổ tức tiền mặt tỉ lệ: 5%
18/10/2013
5
 61,700 5.10 5.10 5 0 0 0
17/10/2013
5.40
 47,700 5.50 5.50 5.30 0 0 0
16/10/2013
5.50
 153,000 5.20 5.50 5.20 0 0 0
15/10/2013
5.20
 42,900 5.30 5.40 5.20 0 0 0
14/10/2013
5.40
 70,100 5.40 5.40 5.30 0 0 0
11/10/2013
5.50
 131,200 5.60 5.60 5.50 0 0 0
10/10/2013
5.70
 169,000 5.60 5.70 5.50 0 0 0
09/10/2013
5.60
 182,800 5.50 5.70 5.50 0 0 0
08/10/2013
5.60
 311,900 5.30 5.60 5.30 0 0 0
07/10/2013
5.30
 63,300 5.20 5.30 5.20 0 0 0
04/10/2013
5.20
 52,000 5.20 5.20 5.10 0 0 0
03/10/2013
5.20
 71,900 5.20 5.20 5.10 0 0 0
02/10/2013
5.20
 245,600 5.20 5.30 5.10 0 0 0
01/10/2013
5.20
 214,500 5.20 5.30 5.10 0 0 0
30/09/2013
5.20
 72,800 5.10 5.20 5.10 0 0 0
27/09/2013
5.20
 145,900 5.10 5.20 5 0 0 0
26/09/2013
5.10
 140,000 5 5.10 5 0 0 0
25/09/2013
5.10
 229,600 5.10 5.20 5 0 0 0
24/09/2013
5
 145,800 4.90 5 4.90 0 0 0
23/09/2013
4.90
 80,000 4.80 4.90 4.80 0 0 0
20/09/2013
4.80
 195,400 4.80 4.90 4.80 0 0 0
19/09/2013
4.80
 74,600 4.70 4.80 4.70 0 0 0
18/09/2013
4.80
 111,400 4.70 4.80 4.70 0 0 0
17/09/2013
4.70
 24,200 4.80 4.80 4.70 0 0 0
16/09/2013
4.80
 100,600 4.70 4.80 4.70 0 0 0
13/09/2013
4.60
 22,700 4.70 4.80 4.60 0 0 0
12/09/2013
4.80
 209,500 4.50 4.80 4.50 0 0 0
11/09/2013
4.80
 69,000 4.80 4.90 4.70 0 0 0
10/09/2013
4.80
 19,000 4.60 4.80 4.60 0 0 0
09/09/2013
4.70
 119,600 4.70 4.70 4.60 0 0 0
06/09/2013
4.80
 151,100 4.90 4.90 4.80 0 0 0
05/09/2013
4.90
 130,500 4.70 4.90 4.70 0 0 0
04/09/2013
4.70
 120,100 4.70 4.70 4.60 0 0 0
03/09/2013
4.70
 62,400 4.70 4.80 4.70 0 0 0
30/08/2013
4.70
 249,200 4.60 4.70 4.50 0 0 0
29/08/2013
4.60
 68,900 4.60 4.70 4.60 0 0 0
28/08/2013
4.60
 22,800 4.60 4.70 4.50 0 0 0
27/08/2013
4.70
 136,300 4.70 4.70 4.70 0 0 0
26/08/2013
4.70
 155,000 4.70 4.70 4.60 0 0 0
23/08/2013
4.70
 29,000 4.80 4.80 4.70 0 0 0
22/08/2013
4.80
 63,900 4.80 4.80 4.80 0 0 0
21/08/2013
4.80
 362,900 4.90 4.90 4.70 0 0 0
20/08/2013
4.90
 80,400 4.80 4.90 4.80 0 0 0
19/08/2013
4.80
 105,900 4.80 4.90 4.80 0 0 0
16/08/2013
4.80
 47,800 4.90 4.90 4.70 0 0 0
15/08/2013
4.90
 101,600 4.80 4.90 4.80 0 0 0
14/08/2013
4.90
 116,800 4.70 4.90 4.70 0 0 0
13/08/2013
4.70
 254,300 4.60 4.70 4.50 0 0 0
12/08/2013
4.60
 32,800 4.70 4.70 4.60 0 0 0
09/08/2013
4.80
 40,300 4.70 4.80 4.70 0 0 0
08/08/2013
4.80
 35,100 4.80 4.90 4.70 0 0 0
07/08/2013
4.80
 47,300 4.70 4.80 4.70 0 0 0
06/08/2013
4.70
 30,800 4.70 4.70 4.60 0 0 0
05/08/2013
4.70
 22,100 4.70 4.70 4.70 0 0 0
02/08/2013
4.70
 55,000 4.70 4.70 4.70 0 0 0
01/08/2013
4.80
 60,400 4.60 4.80 4.60 0 0 0
31/07/2013
4.60
 33,300 4.50 4.60 4.50 0 0 0
30/07/2013
4.70
 53,900 4.60 4.70 4.50 0 0 0
29/07/2013
4.60
 40,300 4.80 4.80 4.60 0 0 0
26/07/2013
5
 46,400 4.90 5 4.70 0 0 0
25/07/2013
4.90
 98,500 5 5 4.90 0 0 0
24/07/2013
5.10
 44,100 5.10 5.10 5 0 0 0

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