CTCP Vicostone (vcs)

38.80
1.20
(3.19%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
39.92
 107,535 39.46 41.38 39.61 2,400 800 0.1
27/10/2022
39.46
 89,149 37.53 39.46 37.53 2,000 0 0.1
26/10/2022
37.53
 106,504 35.91 37.76 32.37 2,600 0 0.1
25/10/2022
35.91
 95,427 36.76 37.38 33.14 1,200 4,400 -0.1
24/10/2022
36.76
 93,163 39.00 39.30 35.14 1,200 10 0.1
21/10/2022
39.00
 124,902 41.62 41.92 38.84 5,700 537 0.3
20/10/2022
41.62
 53,500 41.92 42.39 41.46 3,000 0 0.2
19/10/2022
41.92
 126,856 42.54 42.54 41.46 4,000 800 0.2
18/10/2022
42.54
 142,112 43.47 44.31 42.54 900 0 0.1
17/10/2022
43.47
 50,511 43.70 43.93 42.46 2,500 0 0.1
14/10/2022
43.70
 32,730 42.39 43.85 42.85 600 0 0.0
13/10/2022
42.39
 18,583 42.00 43.00 41.69 2,000 0 0.1
12/10/2022
42.00
 53,542 41.00 43.70 36.91 403 0 0.0
11/10/2022
41.00
 84,207 44.70 44.70 41.00 3,131 100 0.2
10/10/2022
44.70
 197,894 47.40 47.40 42.69 469 12,903 -0.7
07/10/2022
47.40
 68,543 48.55 48.55 46.47 1,200 6,600 -0.3
06/10/2022
48.55
 91,022 48.63 49.63 48.47 47 8,400 -0.5
05/10/2022
48.63
 34,702 47.01 49.32 42.39 9,000 700 0.5
04/10/2022
47.01
 74,941 48.17 48.94 43.39 27,300 6,500 1.3
03/10/2022
48.17
 86,533 50.56 50.86 48.17 1,000 5,500 -0.3
30/09/2022
50.56
 57,882 51.02 51.25 49.32 2,100 0 0.1
29/09/2022
51.02
 67,036 51.63 52.71 51.02 0 356 -0.0
28/09/2022
51.63
 87,527 52.41 52.56 51.63 13,300 0 0.9
27/09/2022
52.41
 89,010 52.79 53.18 52.33 4,000 0 0.3
26/09/2022
52.79
 66,727 54.64 54.64 52.79 0 0 0
23/09/2022
54.64
 87,020 54.72 54.87 54.02 13,200 0 0.9
22/09/2022
54.72
 53,194 54.33 54.72 54.18 2,500 0 0.2
21/09/2022
54.33
 36,079 54.25 55.49 54.25 100 0 0.0
20/09/2022
54.25
 44,531 53.95 55.03 54.10 500 0 0.0
19/09/2022
53.95
 212,697 56.26 56.26 53.95 4,300 2,043 0.2
16/09/2022
56.26
 36,109 57.03 57.80 56.26 5,000 1,602 0.3
15/09/2022
57.03
 39,950 56.64 57.41 56.95 3,000 0 0.2
14/09/2022
56.64
 40,546 56.95 56.95 56.03 3,900 0 0.3
13/09/2022
56.95
 46,012 56.49 57.49 56.72 100 0 0.0
12/09/2022
56.49
 36,813 56.26 57.41 56.26 4,100 5,053 -0.1
09/09/2022
56.26
 98,915 56.26 56.95 55.56 9,500 0 0.7
08/09/2022
56.26
 110,225 57.03 57.18 56.03 16,000 10,300 0.4
07/09/2022
57.03
 109,100 57.65 58.11 57.03 4,600 0 0.3
06/09/2022
57.65
 92,736 57.95 58.72 57.49 3,000 20,377 -1.3
05/09/2022
57.95
 125,501 58.72 58.72 57.95 11,400 0 0.9
31/08/2022
58.72
 53,496 59.11 59.11 58.34 300 0 0.0
30/08/2022
59.11
 160,354 59.11 59.65 58.26 100 1,219 -0.1
29/08/2022
59.11
 325,457 60.96 60.96 58.19 13,146 4,900 0.6
26/08/2022
60.96
 67,380 61.88 61.96 60.96 8,800 0 0.7
25/08/2022
61.88
 202,447 60.88 61.88 60.50 17,900 14,747 0.3
24/08/2022
60.88
 267,393 61.50 61.50 60.11 200 18,000 -1.4
23/08/2022
61.50
 67,903 60.88 61.50 60.11 0 0 0
22/08/2022
60.88
 114,080 61.73 61.73 60.11 0 0 0
19/08/2022
61.73
 172,183 61.11 62.42 60.96 0 0 0
18/08/2022
61.11
 137,700 62.27 62.27 60.73 0 0 0
17/08/2022
62.27
 93,830 63.04 63.04 61.73 700 0 0.1
16/08/2022
63.04
 166,657 61.65 63.12 61.27 6,600 0 0.5
15/08/2022
61.65
 456,663 59.50 61.65 59.50 68,000 230,000 -12.6
12/08/2022
59.50
 138,715 59.65 59.65 58.88 38,200 90,000 -4.0
11/08/2022
59.65
 311,126 59.19 59.73 57.80 200 90,000 -6.9
10/08/2022
59.19
 104,715 59.96 59.96 59.19 0 60,100 -4.6
09/08/2022
59.96
 97,028 59.96 59.96 59.50 2,000 1,400 0.0
08/08/2022
59.96
 132,988 59.34 60.11 58.42 2,100 1,000 0.1
05/08/2022
59.34
 38,205 59.65 60.11 59.26 0 300 -0.0
04/08/2022
59.65
 114,205 59.19 60.11 59.26 1,700 0 0.1
03/08/2022
59.19
 194,530 57.57 59.65 57.65 3,300 300 0.2
02/08/2022
57.57
 283,073 57.57 58.26 57.03 1,100 0 0.1
01/08/2022
57.57
 82,102 56.18 57.57 56.10 2,000 0 0.1
29/07/2022
56.18
 58,800 56.64 57.11 56.18 300 0 0.0
28/07/2022
56.64
 147,816 55.80 57.03 55.80 0 0 0
27/07/2022
55.80
 29,145 56.10 56.26 55.49 1,300 0 0.1
26/07/2022
56.10
 34,800 57.41 57.72 56.10 3,000 0 0.2
25/07/2022
57.41
 82,314 58.19 58.96 56.95 5,400 0 0.4
22/07/2022
58.19
 189,138 56.34 58.57 56.18 1,400 0 0.1
21/07/2022
56.34
 38,760 56.18 56.64 56.18 1,800 1,100 0.1
20/07/2022
56.18
 57,856 55.72 56.64 55.72 2,700 0 0.2
19/07/2022
55.72
 22,508 55.95 55.95 54.72 0 3,208 -0.2
18/07/2022
55.95
 52,609 56.10 56.64 54.49 1,700 24,497 -1.6
15/07/2022
56.10
 34,720 55.87 56.64 55.56 7,000 0 0.5
14/07/2022
55.87
 35,794 56.26 56.26 55.56 1,100 0 0.1
13/07/2022
56.26
 77,150 54.02 56.26 53.56 3,300 500 0.2
12/07/2022
54.02
 50,859 53.25 54.10 53.18 1,000 4,165 -0.2
11/07/2022
53.25
 70,583 55.26 55.26 53.25 0 39,883 -2.8
08/07/2022
55.26
 30,259 54.79 55.49 54.41 300 0 0.0
07/07/2022
54.79
 60,171 55.64 55.64 54.41 400 7,871 -0.5
06/07/2022
55.64
 25,700 55.64 56.41 55.49 0 0 0
05/07/2022
55.64
 71,368 56.88 56.88 55.64 0 0 0
04/07/2022
56.88
 22,329 56.64 57.18 56.57 100 0 0.0
01/07/2022
56.64
 30,900 57.34 57.34 55.87 0 0 0
30/06/2022
57.34
 32,606 57.49 57.72 57.03 1,000 1,168 -0.0
29/06/2022
57.49
 26,700 57.88 58.11 57.26 2,000 0 0.1
28/06/2022
57.88
 96,514 58.49 58.65 57.80 6,800 2,400 0.3
27/06/2022
58.49
 31,781 57.80 58.57 57.03 1,800 9,180 -0.5
24/06/2022
57.80
 53,000 57.65 58.42 52.41 2,000 0 0.2
23/06/2022
57.65
 44,800 56.88 57.88 56.88 0 10,000 -0.7
22/06/2022
56.88
 46,973 56.95 56.95 55.72 1,500 0 0.1
21/06/2022
56.95
 150,900 55.56 57.80 55.49 3,000 9,000 -0.4
20/06/2022
55.56
 149,600 57.03 57.49 55.33 300 27,600 -2.0
17/06/2022
57.03
 201,500 58.19 58.19 54.87 7,200 2,200 0.4
16/06/2022
58.19
 141,600 57.80 58.96 57.88 2,500 14,800 -0.9
15/06/2022
57.80
 150,600 59.57 60.81 56.80 0 7,400 -0.6
14/06/2022
59.57
 186,716 60.88 61.50 59.57 6,000 9,000 -0.2
13/06/2022
60.88
 243,050 65.51 65.51 60.88 1,200 0 0.1
10/06/2022
65.51
 93,100 66.97 66.97 65.43 0 0 0
09/06/2022
66.97
 113,119 67.82 67.97 66.28 200 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |