Công ty Cổ phần Cáp nhựa Vĩnh Khánh - Mã CK : VKC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
23/08/2019 3.90 0.00 (0.00%) 3.90 3.90 3.80 30,800 120,070,000 0 0
22/08/2019 3.90 0.00 (0.00%) 4.00 4.00 3.80 36,820 141,560,000 0 0
21/08/2019 3.90 0.30 (8.33%) 3.70 3.90 3.70 41,200 156,530,000 0 0
20/08/2019 3.60 -0.30 (-7.69%) 3.90 3.90 3.60 38,100 147,090,000 0 0
19/08/2019 3.90 -0.10 (-2.50%) 4.00 4.00 3.90 29,300 115,430,000 0 0
16/08/2019 4.00 0.00 (0.00%) 4.00 4.00 3.90 75,225 295,215,000 0 0
15/08/2019 4.00 0.10 (2.56%) 3.90 4.00 3.90 44,000 171,620,000 0 0
14/08/2019 3.90 0.10 (2.63%) 3.90 4.00 3.90 39,800 155,600,000 0 0
13/08/2019 3.80 0.10 (2.70%) 3.80 3.80 3.70 65,800 244,740,000 0 0
12/08/2019 3.70 0.10 (2.78%) 3.70 3.70 3.70 24,200 89,540,000 40,000 148,000,000
09/08/2019 3.60 -0.10 (-2.70%) 3.70 3.70 3.60 12,600 46,070,000 0 0
08/08/2019 3.70 0.00 (0.00%) 3.70 3.70 3.70 6,100 22,570,000 0 0
07/08/2019 3.70 0.10 (2.78%) 3.60 3.70 3.60 21,650 78,445,000 0 0
06/08/2019 3.60 0.00 (0.00%) 3.60 3.60 3.60 8,000 28,800,000 0 0
05/08/2019 3.60 0.10 (2.86%) 3.60 3.60 3.60 8,700 31,320,000 0 0
02/08/2019 3.50 -0.20 (-5.41%) 3.70 3.70 3.50 11,500 41,450,000 0 0
01/08/2019 3.70 0.00 (0.00%) 3.80 3.80 3.70 29,900 110,900,000 0 0
31/07/2019 3.70 0.00 (0.00%) 3.70 3.70 3.70 15,000 55,500,000 0 0
30/07/2019 3.70 -0.10 (-2.63%) 3.80 3.80 3.60 40,100 146,000,000 0 0
08/07/2019 3.90 0.10 (2.63%) 3.90 3.90 3.90 730 2,847,000 0 0