CTCP Cáp - Nhựa Vĩnh Khánh (vkc)

1.30
0.10
(8.33%)
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
(2023-05-15) 		0.20 20% 15,580,063 -3,900 -0.0
0.90
1.30
1.20
24 tháng
(2022-05-20) 		-4.10 -77.36% 92,168,733 -59,600 0.1
0.90
5.50
1.20
36 tháng
(2021-05-25) 		-7.30 -85.88% 176,006,805 -320,903 -3.9
0.90
28
1.20
60 tháng
(2019-06-05) 		-2.70 -69.23% 204,883,183 -1,092,403 -6.7
0.90
28
1.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
1.20
0
 0 1.20 1.20 1.20 0 0 0
#2 08/05/2024
1.20
0
 0 1.20 1.20 1.20 0 0 0
#3 07/05/2024
1.20
0
 0 1.20 1.20 1.20 0 0 0
#4 06/05/2024
1.20
0
 0 1.20 1.20 1.20 0 0 0
#5 03/05/2024
1.20
0.10
 162,500 1.20 1.20 1.10 0 0 0
#6 02/05/2024
1.10
0
 0 1.10 1.10 1.10 0 0 0
#7 26/04/2024
1.10
0.10
 377,300 1 1.10 1 0 0 0
#8 25/04/2024
1
0
 0 1 1 1 0 0 0
#9 24/04/2024
1
0
 0 1 1 1 0 0 0
#10 23/04/2024
1
0
 0 1 1 1 0 0 0
#11 22/04/2024
1
0
 0 1 1 1 0 0 0
#12 19/04/2024
1
0
 553,200 1 1 0.90 0 0 0
#13 29/03/2024
1
0
 195,200 1 1 0.80 0 226 -0.0
#14 22/03/2024
1
0
 107,400 1 1 0.90 0 200 -0.0
#15 15/03/2024
1
0
 517,000 1 1 0.80 0 100 -0
#16 08/03/2024
1
0
 505,600 1 1 0.90 0 200 -0.0
#17 01/03/2024
1
0
 186,000 1 1 0.80 0 200 -0.0
#18 23/02/2024
1
0
 309,200 1 1 0.90 0 0 0
#19 26/01/2024
1
0
 1,000 1 1 1 0 0 0
#20 12/01/2024
1
0
 178,600 1 1 0.80 1,100 0 0.0
#21 05/01/2024
1
0
 151,200 1 1 0.90 0 0 0
#22 29/12/2023
1
0
 201,300 1 1 0.90 0 0 0
#23 01/12/2023
1
0
 197,900 1 1 0.80 0 0 0
#24 24/11/2023
1
0
 334,300 1 1 0.80 400 0 0.0
#25 17/11/2023
1
0
 6,400 1 1 0.90 0 0 0
#26 10/11/2023
1
0
 194,700 1 1 0.90 100 0 0
#27 03/11/2023
1
0
 106,100 1 1 0.90 0 0 0
#28 27/10/2023
1
0
 139,800 1 1 0.80 500 0 0.0
#29 20/10/2023
1
0
 49,900 1 1 0.80 0 0 0
#30 13/10/2023
1
0
 123,300 1 1 0.90 100 0 0.0
#31 06/10/2023
1
0
 98,500 1 1 0.90 0 0 0
#32 29/09/2023
1
0
 291,800 1 1 0.90 0 0 0
#33 22/09/2023
1
0
 446,200 1 1 0.90 100 2,100 -0.0
#34 15/09/2023
1
-0.10
 452,300 1.10 1.10 1 500 0 0.0
#35 08/09/2023
1.10
-0.10
 540,500 1.20 1.20 1.10 0 0 0
#36 25/08/2023
1.20
-0.10
 231,600 1.30 1.30 1.20 0 0 0
#37 21/08/2023
1.30
0
 0 1.30 1.30 1.30 0 0 0
#38 18/08/2023
1.30
0.10
 855,200 1.20 1.30 1.10 0 18 -0.0
#39 17/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#40 16/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#41 15/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#42 14/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#43 11/08/2023
1.20
0
 508,200 1.20 1.20 1.10 0 0 0
#44 10/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#45 09/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#46 08/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#47 07/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#48 04/08/2023
1.20
0
 198,000 1.20 1.20 1.10 0 0 0
#49 03/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#50 02/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#51 01/08/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#52 31/07/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#53 28/07/2023
1.20
0.10
 415,300 1.10 1.20 1 0 0 0
#54 27/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#55 26/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#56 25/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#57 24/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#58 21/07/2023
1.10
0
 170,200 1.10 1.20 1 0 0 0
#59 20/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#60 19/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#61 18/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#62 17/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#63 14/07/2023
1.10
0.10
 1,129,300 1 1.10 0.90 200 0 0.0
#64 13/07/2023
1
0
 0 1 1 1 0 0 0
#65 12/07/2023
1
0
 0 1 1 1 0 0 0
#66 11/07/2023
1
0
 0 1 1 1 0 0 0
#67 10/07/2023
1
-0.10
 0 1.10 1 1.10 0 0 0
#68 07/07/2023
1.10
0
 1,019,300 1.10 1.20 1 0 0 0
#69 06/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#70 05/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#71 04/07/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#72 03/07/2023
1.10
-0.10
 0 1.20 1.10 1.10 0 0 0
#73 30/06/2023
1.20
0
 348,110 1.20 1.20 1.10 0 0 0
#74 29/06/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#75 28/06/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#76 27/06/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#77 26/06/2023
1.20
-0.10
 0 1.30 1.20 1.20 0 0 0
#78 23/06/2023
1.30
0.10
 693,715 1.20 1.30 1.10 0 0 0
#79 22/06/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#80 21/06/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#81 20/06/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#82 19/06/2023
1.20
0
 0 1.20 1.20 1.20 0 0 0
#83 16/06/2023
1.20
0.10
 1,496,532 1.10 1.20 1.10 0 16 -0.0
#84 15/06/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#85 14/06/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#86 13/06/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#87 12/06/2023
1.10
0
 0 1.10 1.10 1.10 0 0 0
#88 09/06/2023
1.10
0.10
 638,130 1 1.10 1 0 20 -0.0
#89 08/06/2023
1
0
 0 1 1 1 0 0 0
#90 07/06/2023
1
0
 0 1 1 1 0 0 0
#91 06/06/2023
1
0
 0 1 1 1 0 0 0
#92 05/06/2023
1
0
 0 1 1 1 0 0 0
#93 02/06/2023
1
0.10
 753,076 0.90 1 1 0 20 -0
#94 01/06/2023
0.90
0
 0 0.90 0.90 0.90 0 0 0
#95 31/05/2023
0.90
0
 0 0.90 0.90 0.90 0 0 0
#96 30/05/2023
0.90
0
 0 0.90 0.90 0.90 0 0 0
#97 29/05/2023
0.90
-0.10
 0 1 0.90 0.90 0 0 0
#98 26/05/2023
1
0
 324,650 1 1 0.90 0 0 0
#99 25/05/2023
1
0
 0 1 1 1 0 0 0
#100 24/05/2023
1
0
 0 1 1 1 0 0 0

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