CTCP Vicostone (vcs)

48
-0.20
(-0.41%)
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
(2025-11-05) 		1.30 2.77% 1,484,100 -22,600 -1.1
46.10
48.50
48
2 tháng
(2025-10-06) 		-0.40 -0.82% 3,295,400 -151,400 -7.2
45.20
48.60
48
3 tháng
(2025-09-08) 		-0.80 -1.63% 6,353,700 -193,600 -9.2
45.20
52.60
48
6 tháng
(2025-06-09) 		1.82 3.93% 19,916,300 -194,000 -9.1
45.20
52.60
48
12 tháng
(2024-12-10) 		-12.28 -20.31% 40,619,656 -854,384 -41.3
38.41
62.03
48
24 tháng
(2023-12-18) 		-0.85 -1.73% 94,198,331 -2,404,159 -143.2
38.41
77.05
48
36 tháng
(2022-12-21) 		0.43 0.90% 121,054,339 -2,834,943 -163.2
38.41
77.05
48
60 tháng
(2020-12-31) 		-15.11 -23.86% 221,742,345 -3,562,457 -252.3
29.82
100.29
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
47.22
 240,906 47.36 47.43 47.01 0 71,762 -4.8
22/09/2020
47.36
 407,310 47.86 47.86 46.58 11,200 9,660 0.1
21/09/2020
47.86
 237,357 47.65 48.28 47.65 2,000 10 0.1
18/09/2020
47.65
 182,929 47.08 47.79 46.80 0 0 0
17/09/2020
47.08
 382,981 47.50 47.93 46.73 100 70,200 -4.7
16/09/2020
47.50
 208,360 48.00 48.00 47.50 4,500 0 0.3
15/09/2020
48.00
 267,495 48.57 48.99 47.86 200 10,897 -0.7
14/09/2020
48.57
 343,975 47.86 48.92 47.58 60 5,600 -0.4
11/09/2020
47.86
 271,396 48.00 48.14 47.43 82,700 35,000 3.2
10/09/2020
48.00
 233,408 48.07 48.85 48.00 1,500 0 0.1
09/09/2020
48.07
 591,392 47.43 48.50 46.37 7,900 46,943 -2.7
08/09/2020
47.43
 283,077 46.73 47.50 46.02 113,500 26,200 5.8
07/09/2020
46.73
 401,370 47.43 48.50 46.73 10,300 10,000 0.0
04/09/2020
47.43
 689,996 45.73 47.79 45.10 4,000 0 0.3
03/09/2020
45.73
 181,634 45.31 46.02 45.31 200 10,304 -0.7
01/09/2020
45.31
 96,246 44.96 45.45 44.96 0 10,000 -0.6
31/08/2020
44.96
 134,335 45.38 46.37 44.96 2,000 36,000 -2.2
28/08/2020
45.38
 145,412 45.73 46.09 45.38 200 50,000 -3.2
27/08/2020
45.73
 167,797 46.02 46.02 45.52 0 37,154 -2.4
26/08/2020
46.02
 302,675 46.16 46.30 45.31 110,300 0 7.2
25/08/2020
46.16
 161,695 46.02 46.73 45.88 22,100 0 1.4
24/08/2020
46.02
 372,400 45.03 46.30 44.81 73,069 27,809 2.9
21/08/2020
45.03
 362,473 43.19 45.81 43.12 1,060 1,000 0.0
20/08/2020
43.19
 93,549 43.19 43.40 42.83 8,000 100 0.5
19/08/2020
43.19
 65,157 42.69 43.33 42.76 4,500 2,900 0.1
18/08/2020
42.69
 42,551 42.90 42.97 42.62 4,600 20 0.3
17/08/2020
42.90
 30,996 43.19 43.19 42.48 1,000 0 0.1
14/08/2020
43.19
 105,358 43.12 43.61 43.12 2,500 1,000 0.1
13/08/2020
43.12
 106,143 42.90 43.54 42.90 500 2,324 -0.1
12/08/2020
42.90
 91,348 43.12 43.26 42.83 0 0 0
11/08/2020
43.12
 73,361 43.04 43.54 42.90 7,950 12,900 -0.3
10/08/2020
43.04
 96,751 43.04 43.47 43.04 5,700 0 0.3
07/08/2020
43.04
 106,810 42.83 43.68 42.69 14,900 5,800 0.6
06/08/2020
42.83
 206,930 43.04 43.12 42.62 21,200 500 1.3
05/08/2020
43.04
 162,584 41.27 43.04 40.78 52,500 100 3.1
04/08/2020
41.27
 123,688 40.57 41.70 40.78 4,200 0 0.2
03/08/2020
40.57
 65,570 39.79 40.71 39.79 1,500 1,000 0.0
31/07/2020
39.79
 112,725 40.21 40.50 39.58 22,760 0 1.3
30/07/2020
40.21
 125,865 40.21 40.50 39.79 5,500 8,849 -0.2
29/07/2020
40.21
 177,255 41.35 41.35 38.73 1,000 7,700 -0.4
28/07/2020
41.35
 268,270 37.59 41.35 37.45 60,400 17,729 2.4
27/07/2020
37.59
 371,903 41.63 41.63 37.59 15,000 1,010 0.8
24/07/2020
41.63
 344,600 43.82 43.89 41.06 100 600 -0.0
23/07/2020
43.82
 55,500 43.89 44.18 43.68 1,500 2,200 -0.0
22/07/2020
43.89
 119,700 44.18 44.32 43.61 4,500 0 0.3
21/07/2020
44.18
 106,600 44.39 44.60 43.89 5,210 0 0.3
20/07/2020
44.39
 77,014 44.89 44.96 44.25 3,800 10,400 -0.4
17/07/2020
44.89
 79,925 44.60 45.03 44.32 0 2,000 -0.1
16/07/2020
44.60
 60,228 44.67 45.24 44.25 500 0 0.0
15/07/2020
44.67
 93,827 44.89 45.66 44.53 570 200 0.0
14/07/2020
44.89
 86,394 44.60 44.89 44.11 7,500 400 0.4
13/07/2020
44.60
 99,200 45.24 45.31 44.53 2,600 300 0.1
10/07/2020
45.24
 158,536 45.73 45.95 45.10 1,800 3,814 -0.1
09/07/2020
45.73
 396,667 44.11 45.95 44.25 4,600 6,500 -0.1
08/07/2020
44.11
 100,717 44.04 44.18 43.68 20,000 0 1.2
07/07/2020
44.04
 120,580 43.89 44.60 43.89 5,000 0 0.3
06/07/2020
43.89
 114,436 44.18 44.25 43.04 0 600 -0.0
03/07/2020
44.18
 92,152 43.89 44.46 43.89 2,900 974 0.1
02/07/2020
43.89
 39,919 44.25 44.96 43.54 0 0 0
01/07/2020
44.25
 87,226 43.33 44.32 42.90 500 1,000 -0.0
30/06/2020
43.33
 97,678 43.19 44.04 42.97 4,200 800 0.2
29/06/2020
43.19
 188,876 44.32 44.32 42.83 5,200 500 0.3
26/06/2020
44.32
 86,800 44.53 44.60 44.25 1,000 0 0.1
25/06/2020
44.53
 73,362 44.60 44.60 44.04 400 0 0.0
24/06/2020
44.60
 169,840 44.39 45.66 44.39 10,800 1,700 0.6
23/06/2020
44.39
 186,819 44.81 44.81 44.25 17,300 17,068 0.0
22/06/2020
44.81
 167,175 44.89 45.03 44.60 14,013 0 0.9
19/06/2020
44.89
 121,348 44.18 45.24 44.18 10,500 1,600 0.6
18/06/2020
44.18
 77,985 44.25 44.32 43.89 19,400 200 1.2
17/06/2020
44.25
 154,800 44.04 44.53 43.75 43,200 15,900 0.0
16/06/2020
44.04
 209,781 42.83 44.25 43.19 43,200 15,900 1.7
15/06/2020
42.83
 282,472 44.25 44.74 42.83 19,600 1,300 1.1
12/06/2020
44.25
 404,673 45.31 45.31 42.55 3,210 24,200 -1.3
11/06/2020
45.31
 556,112 48.00 48.07 45.31 1,920 0 0.1
10/06/2020
48.00
 291,155 48.35 48.35 47.36 13,700 110 0.9
09/06/2020
48.35
 235,137 48.99 49.56 48.07 1,500 500 0.1
08/06/2020
48.99
 561,959 48.21 49.56 48.14 60,200 80 4.2
05/06/2020
48.21
 381,576 47.08 48.35 46.94 14,600 0 1.0
04/06/2020
47.08
 318,654 47.22 47.65 47.08 13,400 0 0.9
03/06/2020
47.22
 186,177 47.29 47.79 47.08 13,300 0 0.9
02/06/2020
47.29
 361,972 47.43 48.50 47.29 54,900 0 3.7
01/06/2020
47.43
 375,740 47.43 47.72 46.80 4,500 3,000 0.1
29/05/2020
47.43
 425,098 47.65 49.42 46.73 9,700 500 0.6
28/05/2020
47.65
 215,443 47.43 48.21 47.36 3,100 0 0.2
27/05/2020
47.43
 368,053 48.92 49.84 47.43 12,100 0 0
26/05/2020
48.92
 742,493 46.87 49.20 46.87 3,100 1,500 0.1
25/05/2020
46.87
 304,776 46.51 47.08 46.37 0 100 -0.0
22/05/2020
46.51
 305,944 46.44 47.43 46.02 5,900 0 0.4
21/05/2020
46.44
 369,971 46.37 47.79 46.02 1,800 200 0.1
20/05/2020
46.37
 161,279 46.37 46.58 46.16 1,300 11,400 -0.7
19/05/2020
46.37
 433,240 46.44 47.43 46.02 26,100 4,082 1.5
18/05/2020
46.44
 251,889 45.73 46.44 45.17 1,300 0 0.1
15/05/2020
45.73
 355,087 46.80 47.29 45.59 100 1,000 -0.1
14/05/2020
46.80
 350,066 47.79 47.79 46.80 1,400 3,000 -0.1
13/05/2020
47.79
 682,510 47.08 48.50 47.29 910 1,600 -0.0
12/05/2020
47.08
 460,500 46.23 47.29 45.38 600 11,000 -0.7
11/05/2020
46.23
 465,080 45.17 46.30 45.03 21,200 500 1.3
08/05/2020
45.17
 719,873 45.95 47.43 45.17 66,900 1,000 4.3
07/05/2020
45.95
 738,665 43.61 45.95 43.89 50,450 1,500 3.1
06/05/2020
43.61
 316,700 43.19 44.11 42.48 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |