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)
28/10/2020
48.52
 673,438 51.38 51.72 48.52 1,030 0 0.1
27/10/2020
51.38
 261,173 51.66 52.61 51.18 0 7,300 -0.6
26/10/2020
51.66
 393,543 53.02 53.08 51.66 9,700 410 0.7
23/10/2020
53.02
 533,956 51.52 53.49 51.72 1,200 1,300 -0.0
22/10/2020
51.52
 193,879 51.18 52.13 50.97 2,400 51,800 -3.7
21/10/2020
51.18
 226,480 51.18 52.06 50.77 3,300 700 0.2
20/10/2020
51.18
 288,400 51.59 51.59 50.70 0 3,458 -0.3
19/10/2020
51.59
 236,000 51.66 52.20 51.38 2,840 0 0.2
16/10/2020
51.66
 277,500 51.25 52.40 50.84 0 4,000 -0.3
15/10/2020
51.25
 267,600 51.59 52.20 51.25 12,610 25,180 -1.0
14/10/2020
51.59
 229,900 51.86 51.93 51.04 1,000 1,800 -0.1
13/10/2020
51.86
 258,800 51.04 52.54 50.91 100 15,000 -1.1
12/10/2020
51.04
 297,800 51.52 52.27 50.91 50 50 0.0
09/10/2020
51.52
 196,777 51.52 52.40 51.52 200 4,764 -0.3
08/10/2020
51.52
 347,422 52.40 52.47 51.04 500 8 0.0
07/10/2020
52.40
 468,751 52.54 53.76 51.86 1,300 1,700 -0.0
06/10/2020
52.54
 305,318 53.02 54.45 52.20 1,300 9,576 -0.6
05/10/2020
53.02
 577,235 51.45 53.70 50.70 11,510 51,700 -3.1
02/10/2020
51.45
 725,333 51.04 51.79 49.34 10 3,000 -0.2
01/10/2020
51.04
 566,318 49.82 52.06 50.36 350 10,172 -0.7
30/09/2020
49.82
 1,422,826 45.33 49.82 44.92 500 0 0.0
29/09/2020
45.33
 408,255 46.07 46.35 45.26 0 50,000 -3.4
28/09/2020
46.07
 191,157 46.41 47.03 46.07 2,600 0 0.2
25/09/2020
46.41
 440,759 46.21 47.03 46.07 2,000 300 0.1
24/09/2020
46.21
 174,680 45.39 46.21 45.26 500 3,000 -0.2
23/09/2020
45.39
 240,906 45.53 45.60 45.19 0 71,762 -4.8
22/09/2020
45.53
 407,310 46.01 46.01 44.78 11,200 9,660 0.1
21/09/2020
46.01
 237,357 45.80 46.41 45.80 2,000 10 0.1
18/09/2020
45.80
 182,929 45.26 45.94 44.99 0 0 0
17/09/2020
45.26
 382,981 45.67 46.07 44.92 100 70,200 -4.7
16/09/2020
45.67
 208,360 46.14 46.14 45.67 4,500 0 0.3
15/09/2020
46.14
 267,495 46.69 47.10 46.01 200 10,897 -0.7
14/09/2020
46.69
 343,975 46.01 47.03 45.73 60 5,600 -0.4
11/09/2020
46.01
 271,396 46.14 46.28 45.60 82,700 35,000 3.2
10/09/2020
46.14
 233,408 46.21 46.96 46.14 1,500 0 0.1
09/09/2020
46.21
 591,392 45.60 46.62 44.58 7,900 46,943 -2.7
08/09/2020
45.60
 283,077 44.92 45.67 44.24 113,500 26,200 5.8
07/09/2020
44.92
 401,370 45.60 46.62 44.92 10,300 10,000 0.0
04/09/2020
45.60
 689,996 43.96 45.94 43.35 4,000 0 0.3
03/09/2020
43.96
 181,634 43.56 44.24 43.56 200 10,304 -0.7
01/09/2020
43.56
 96,246 43.22 43.69 43.22 0 10,000 -0.6
31/08/2020
43.22
 134,335 43.62 44.58 43.22 2,000 36,000 -2.2
28/08/2020
43.62
 145,412 43.96 44.31 43.62 200 50,000 -3.2
27/08/2020
43.96
 167,797 44.24 44.24 43.76 0 37,154 -2.4
26/08/2020
44.24
 302,675 44.37 44.51 43.56 110,300 0 7.2
25/08/2020
44.37
 161,695 44.24 44.92 44.10 22,100 0 1.4
24/08/2020
44.24
 372,400 43.28 44.51 43.08 73,069 27,809 2.9
21/08/2020
43.28
 362,473 41.51 44.03 41.45 1,060 1,000 0.0
20/08/2020
41.51
 93,549 41.51 41.72 41.17 8,000 100 0.5
19/08/2020
41.51
 65,157 41.04 41.65 41.11 4,500 2,900 0.1
18/08/2020
41.04
 42,551 41.24 41.31 40.97 4,600 20 0.3
17/08/2020
41.24
 30,996 41.51 41.51 40.83 1,000 0 0.1
14/08/2020
41.51
 105,358 41.45 41.92 41.45 2,500 1,000 0.1
13/08/2020
41.45
 106,143 41.24 41.85 41.24 500 2,324 -0.1
12/08/2020
41.24
 91,348 41.45 41.58 41.17 0 0 0
11/08/2020
41.45
 73,361 41.38 41.85 41.24 7,950 12,900 -0.3
10/08/2020
41.38
 96,751 41.38 41.79 41.38 5,700 0 0.3
07/08/2020
41.38
 106,810 41.17 41.99 41.04 14,900 5,800 0.6
06/08/2020
41.17
 206,930 41.38 41.45 40.97 21,200 500 1.3
05/08/2020
41.38
 162,584 39.68 41.38 39.20 52,500 100 3.1
04/08/2020
39.68
 123,688 39.00 40.09 39.20 4,200 0 0.2
03/08/2020
39.00
 65,570 38.25 39.13 38.25 1,500 1,000 0.0
31/07/2020
38.25
 112,725 38.66 38.93 38.04 22,760 0 1.3
30/07/2020
38.66
 125,865 38.66 38.93 38.25 5,500 8,849 -0.2
29/07/2020
38.66
 177,255 39.75 39.75 37.23 1,000 7,700 -0.4
28/07/2020
39.75
 268,270 36.14 39.75 36.00 60,400 17,729 2.4
27/07/2020
36.14
 371,903 40.02 40.02 36.14 15,000 1,010 0.8
24/07/2020
40.02
 344,600 42.13 42.20 39.47 100 600 -0.0
23/07/2020
42.13
 55,500 42.20 42.47 41.99 1,500 2,200 -0.0
22/07/2020
42.20
 119,700 42.47 42.60 41.92 4,500 0 0.3
21/07/2020
42.47
 106,600 42.67 42.88 42.20 5,210 0 0.3
20/07/2020
42.67
 77,014 43.15 43.22 42.54 3,800 10,400 -0.4
17/07/2020
43.15
 79,925 42.88 43.28 42.60 0 2,000 -0.1
16/07/2020
42.88
 60,228 42.94 43.49 42.54 500 0 0.0
15/07/2020
42.94
 93,827 43.15 43.90 42.81 570 200 0.0
14/07/2020
43.15
 86,394 42.88 43.15 42.40 7,500 400 0.4
13/07/2020
42.88
 99,200 43.49 43.56 42.81 2,600 300 0.1
10/07/2020
43.49
 158,536 43.96 44.17 43.35 1,800 3,814 -0.1
09/07/2020
43.96
 396,667 42.40 44.17 42.54 4,600 6,500 -0.1
08/07/2020
42.40
 100,717 42.33 42.47 41.99 20,000 0 1.2
07/07/2020
42.33
 120,580 42.20 42.88 42.20 5,000 0 0.3
06/07/2020
42.20
 114,436 42.47 42.54 41.38 0 600 -0.0
03/07/2020
42.47
 92,152 42.20 42.74 42.20 2,900 974 0.1
02/07/2020
42.20
 39,919 42.54 43.22 41.85 0 0 0
01/07/2020
42.54
 87,226 41.65 42.60 41.24 500 1,000 -0.0
30/06/2020
41.65
 97,678 41.51 42.33 41.31 4,200 800 0.2
29/06/2020
41.51
 188,876 42.60 42.60 41.17 5,200 500 0.3
26/06/2020
42.60
 86,800 42.81 42.88 42.54 1,000 0 0.1
25/06/2020
42.81
 73,362 42.88 42.88 42.33 400 0 0.0
24/06/2020
42.88
 169,840 42.67 43.90 42.67 10,800 1,700 0.6
23/06/2020
42.67
 186,819 43.08 43.08 42.54 17,300 17,068 0.0
22/06/2020
43.08
 167,175 43.15 43.28 42.88 14,013 0 0.9
19/06/2020
43.15
 121,348 42.47 43.49 42.47 10,500 1,600 0.6
18/06/2020
42.47
 77,985 42.54 42.60 42.20 19,400 200 1.2
17/06/2020
42.54
 154,800 42.33 42.81 42.06 43,200 15,900 0.0
16/06/2020
42.33
 209,781 41.17 42.54 41.51 43,200 15,900 1.7
15/06/2020
41.17
 282,472 42.54 43.01 41.17 19,600 1,300 1.1
12/06/2020
42.54
 404,673 43.56 43.56 40.90 3,210 24,200 -1.3
11/06/2020
43.56
 556,112 46.14 46.21 43.56 1,920 0 0.1
10/06/2020
46.14
 291,155 46.48 46.48 45.53 13,700 110 0.9

Chính sách bảo mật | Điều khoản sử dụng |