CTCP Vicostone (vcs)

41.20
0.20
(0.49%)
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
(2026-02-23) 		-3.60 -8% 1,250,200 -46,500 -2.1
39.20
45
41
2 tháng
(2026-01-15) 		-3.80 -8.41% 3,495,600 -185,500 -8.5
39.20
46.50
41
3 tháng
(2025-12-16) 		-3.50 -7.80% 4,822,700 -246,400 -11.1
39.20
46.50
41
6 tháng
(2025-09-17) 		-9.16 -18.12% 10,787,800 -486,800 -22.7
39.20
50.56
41
12 tháng
(2025-03-21) 		-13.15 -24.10% 35,824,200 -847,100 -36.7
36.92
54.55
41
24 tháng
(2024-03-26) 		-19.29 -31.78% 89,025,356 -2,027,121 -116.1
36.92
74.06
41
36 tháng
(2023-04-03) 		-0.12 -0.28% 122,083,243 -3,156,867 -178.7
36.92
74.06
41
60 tháng
(2021-04-12) 		-26.95 -39.43% 207,162,006 -4,106,573 -289.0
28.67
96.41
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
46.48
 235,137 47.10 47.64 46.21 1,500 500 0.1
08/06/2020
47.10
 561,959 46.35 47.64 46.28 60,200 80 4.2
05/06/2020
46.35
 381,576 45.26 46.48 45.12 14,600 0 1.0
04/06/2020
45.26
 318,654 45.39 45.80 45.26 13,400 0 0.9
03/06/2020
45.39
 186,177 45.46 45.94 45.26 13,300 0 0.9
02/06/2020
45.46
 361,972 45.60 46.62 45.46 54,900 0 3.7
01/06/2020
45.60
 375,740 45.60 45.87 44.99 4,500 3,000 0.1
29/05/2020
45.60
 425,098 45.80 47.50 44.92 9,700 500 0.6
28/05/2020
45.80
 215,443 45.60 46.35 45.53 3,100 0 0.2
27/05/2020
45.60
 368,053 47.03 47.91 45.60 12,100 0 0
26/05/2020
47.03
 742,493 45.05 47.30 45.05 3,100 1,500 0.1
25/05/2020
45.05
 304,776 44.71 45.26 44.58 0 100 -0.0
22/05/2020
44.71
 305,944 44.65 45.60 44.24 5,900 0 0.4
21/05/2020
44.65
 369,971 44.58 45.94 44.24 1,800 200 0.1
20/05/2020
44.58
 161,279 44.58 44.78 44.37 1,300 11,400 -0.7
19/05/2020
44.58
 433,240 44.65 45.60 44.24 26,100 4,082 1.5
18/05/2020
44.65
 251,889 43.96 44.65 43.42 1,300 0 0.1
15/05/2020
43.96
 355,087 44.99 45.46 43.83 100 1,000 -0.1
14/05/2020
44.99
 350,066 45.94 45.94 44.99 1,400 3,000 -0.1
13/05/2020
45.94
 682,510 45.26 46.62 45.46 910 1,600 -0.0
12/05/2020
45.26
 460,500 44.44 45.46 43.62 600 11,000 -0.7
11/05/2020
44.44
 465,080 43.42 44.51 43.28 21,200 500 1.3
08/05/2020
43.42
 719,873 44.17 45.60 43.42 66,900 1,000 4.3
07/05/2020
44.17
 738,665 41.92 44.17 42.20 50,450 1,500 3.1
06/05/2020
41.92
 316,700 41.51 42.40 40.83 1,600 0 0.1
05/05/2020
41.51
 249,841 41.65 42.06 41.51 0 0 0
04/05/2020
41.65
 212,549 42.40 42.47 41.51 0 4,000 -0.2
29/04/2020
42.40
 606,715 40.83 42.74 40.83 100,000 50 6.2
28/04/2020
40.83
 232,183 40.97 41.45 40.56 400 0 0.0
27/04/2020
40.97
 242,700 40.70 42.13 40.63 1,640 0 0
24/04/2020
40.70
 189,368 40.83 41.04 40.22 2,700 0 0.2
23/04/2020
40.83
 267,368 40.83 42.26 40.02 0 0 0
22/04/2020
40.83
 250,426 39.88 41.51 38.86 1,000 0 0.1
21/04/2020
39.88
 774,035 42.54 42.54 39.47 14,500 1,500 0.8
20/04/2020
42.54
 870,216 43.90 44.51 41.99 2,300 0 0.1
17/04/2020
43.90
 789,431 44.24 44.99 43.76 2,200 0 0.1
16/04/2020
44.24
 920,010 43.49 45.19 42.60 10 15,680 -1.0
15/04/2020
43.49
 1,299,608 39.81 43.56 40.09 1,750 100 0.1
14/04/2020
39.81
 825,169 38.86 40.02 38.18 8,400 0 0.5
13/04/2020
38.86
 638,300 39.88 40.43 38.79 10,000 10 0.6
10/04/2020
39.88
 659,507 40.49 40.77 39.81 2,700 0 0.2
09/04/2020
40.49
 663,946 40.22 41.65 40.09 0 0 0
08/04/2020
40.22
 623,691 40.83 40.83 39.27 700 0 0.0
07/04/2020
40.83
 841,107 40.49 41.45 39.75 500 2,000 -0.1
06/04/2020
40.49
 730,199 39.00 40.83 38.86 500 600 -0.0
03/04/2020
39.00
 479,905 37.16 39.06 37.16 2,000 0 0.1
01/04/2020
37.16
 231,639 36.07 37.43 35.73 3,200 0 0.2
31/03/2020
36.07
 317,254 35.46 36.68 34.71 51,000 28,979 1.2
30/03/2020
35.46
 398,923 35.73 35.73 32.74 2,800 0 0.1
27/03/2020
35.73
 330,437 35.73 36.07 35.39 0 3,900 -0.2
26/03/2020
35.73
 238,167 37.09 37.30 35.73 500 0 0.0
25/03/2020
37.09
 208,555 35.66 37.43 36.61 2,200 0 0.1
24/03/2020
35.66
 373,282 34.91 36.00 34.03 4,000 11,122 -0.4
23/03/2020
34.91
 707,507 38.79 38.79 34.91 0 5,800 -0.3
20/03/2020
38.79
 208,514 38.79 39.34 37.84 100 700 -0.0
19/03/2020
38.79
 310,665 39.20 39.20 37.77 0 1,600 -0.1
18/03/2020
39.20
 589,163 36.68 40.09 36.61 2,000 200 0.1
17/03/2020
36.68
 395,918 36.41 36.68 34.03 3,800 1,600 0.1
16/03/2020
36.41
 530,943 36.68 36.68 34.44 1,030 0 0.1
13/03/2020
36.68
 981,255 36.75 37.43 33.08 5,120 7,251 -0.1
12/03/2020
36.75
 844,692 40.83 40.83 36.75 5,200 1,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |