CTCP Vicostone (vcs)

32.30
0.30
(0.94%)
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
(2026-06-29) 		-3.80 -10.61% 680,600 -18,894 0
32
36.20
32.30
2 tháng
(2026-06-01) 		-4.88 -13.23% 1,648,400 -302,445 0
32
36.97
32.30
3 tháng
(2026-05-04) 		-5.45 -14.55% 2,340,000 -312,855 0
32
37.45
32.30
6 tháng
(2026-01-30) 		-9.71 -23.29% 6,796,000 -569,535 -11.9
32
44.08
32.30
12 tháng
(2025-08-04) 		-12.84 -28.63% 20,957,000 -773,635 -21.1
32
47.94
32.30
24 tháng
(2024-08-08) 		-22.19 -40.95% 65,502,676 -1,795,923 -75.3
32
58.51
32.30
36 tháng
(2023-08-14) 		-18.43 -36.54% 112,703,985 -3,322,238 -172.7
32
70.22
32.30
60 tháng
(2021-08-24) 		-49.18 -60.58% 179,367,613 -4,638,154 -298.9
27.18
91.40
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
37.94
 344,600 39.94 40.00 37.42 100 600 -0.0
23/07/2020
39.94
 55,500 40.00 40.26 39.81 1,500 2,200 -0.0
22/07/2020
40.00
 119,700 40.26 40.39 39.75 4,500 0 0.3
21/07/2020
40.26
 106,600 40.45 40.65 40.00 5,210 0 0.3
20/07/2020
40.45
 77,014 40.91 40.97 40.33 3,800 10,400 -0.4
17/07/2020
40.91
 79,925 40.65 41.04 40.39 0 2,000 -0.1
16/07/2020
40.65
 60,228 40.71 41.23 40.33 500 0 0.0
15/07/2020
40.71
 93,827 40.91 41.62 40.58 570 200 0.0
14/07/2020
40.91
 86,394 40.65 40.91 40.20 7,500 400 0.4
13/07/2020
40.65
 99,200 41.23 41.29 40.58 2,600 300 0.1
10/07/2020
41.23
 158,536 41.68 41.87 41.10 1,800 3,814 -0.1
09/07/2020
41.68
 396,667 40.20 41.87 40.33 4,600 6,500 -0.1
08/07/2020
40.20
 100,717 40.13 40.26 39.81 20,000 0 1.2
07/07/2020
40.13
 120,580 40.00 40.65 40.00 5,000 0 0.3
06/07/2020
40.00
 114,436 40.26 40.33 39.23 0 600 -0.0
03/07/2020
40.26
 92,152 40.00 40.52 40.00 2,900 974 0.1
02/07/2020
40.00
 39,919 40.33 40.97 39.68 0 0 0
01/07/2020
40.33
 87,226 39.49 40.39 39.10 500 1,000 -0.0
30/06/2020
39.49
 97,678 39.36 40.13 39.16 4,200 800 0.2
29/06/2020
39.36
 188,876 40.39 40.39 39.04 5,200 500 0.3
26/06/2020
40.39
 86,800 40.58 40.65 40.33 1,000 0 0.1
25/06/2020
40.58
 73,362 40.65 40.65 40.13 400 0 0.0
24/06/2020
40.65
 169,840 40.45 41.62 40.45 10,800 1,700 0.6
23/06/2020
40.45
 186,819 40.84 40.84 40.33 17,300 17,068 0.0
22/06/2020
40.84
 167,175 40.91 41.04 40.65 14,013 0 0.9
19/06/2020
40.91
 121,348 40.26 41.23 40.26 10,500 1,600 0.6
18/06/2020
40.26
 77,985 40.33 40.39 40.00 19,400 200 1.2
17/06/2020
40.33
 154,800 40.13 40.58 39.87 43,200 15,900 0.0
16/06/2020
40.13
 209,781 39.04 40.33 39.36 43,200 15,900 1.7
15/06/2020
39.04
 282,472 40.33 40.78 39.04 19,600 1,300 1.1
12/06/2020
40.33
 404,673 41.29 41.29 38.78 3,210 24,200 -1.3
11/06/2020
41.29
 556,112 43.75 43.81 41.29 1,920 0 0.1
10/06/2020
43.75
 291,155 44.07 44.07 43.16 13,700 110 0.9
09/06/2020
44.07
 235,137 44.65 45.16 43.81 1,500 500 0.1
08/06/2020
44.65
 561,959 43.94 45.16 43.87 60,200 80 4.2
05/06/2020
43.94
 381,576 42.91 44.07 42.78 14,600 0 1.0
04/06/2020
42.91
 318,654 43.04 43.42 42.91 13,400 0 0.9
03/06/2020
43.04
 186,177 43.10 43.55 42.91 13,300 0 0.9
02/06/2020
43.10
 361,972 43.23 44.20 43.10 54,900 0 3.7
01/06/2020
43.23
 375,740 43.23 43.49 42.65 4,500 3,000 0.1
29/05/2020
43.23
 425,098 43.42 45.04 42.58 9,700 500 0.6
28/05/2020
43.42
 215,443 43.23 43.94 43.16 3,100 0 0.2
27/05/2020
43.23
 368,053 44.58 45.42 43.23 12,100 0 0
26/05/2020
44.58
 742,493 42.71 44.84 42.71 3,100 1,500 0.1
25/05/2020
42.71
 304,776 42.39 42.91 42.26 0 100 -0.0
22/05/2020
42.39
 305,944 42.33 43.23 41.94 5,900 0 0.4
21/05/2020
42.33
 369,971 42.26 43.55 41.94 1,800 200 0.1
20/05/2020
42.26
 161,279 42.26 42.45 42.07 1,300 11,400 -0.7
19/05/2020
42.26
 433,240 42.33 43.23 41.94 26,100 4,082 1.5
18/05/2020
42.33
 251,889 41.68 42.33 41.16 1,300 0 0.1
15/05/2020
41.68
 355,087 42.65 43.10 41.55 100 1,000 -0.1
14/05/2020
42.65
 350,066 43.55 43.55 42.65 1,400 3,000 -0.1
13/05/2020
43.55
 682,510 42.91 44.20 43.10 910 1,600 -0.0
12/05/2020
42.91
 460,500 42.13 43.10 41.36 600 11,000 -0.7
11/05/2020
42.13
 465,080 41.16 42.20 41.04 21,200 500 1.3
08/05/2020
41.16
 719,873 41.87 43.23 41.16 66,900 1,000 4.3
07/05/2020
41.87
 738,665 39.75 41.87 40.00 50,450 1,500 3.1
06/05/2020
39.75
 316,700 39.36 40.20 38.71 1,600 0 0.1
05/05/2020
39.36
 249,841 39.49 39.87 39.36 0 0 0
04/05/2020
39.49
 212,549 40.20 40.26 39.36 0 4,000 -0.2
29/04/2020
40.20
 606,715 38.71 40.52 38.71 100,000 50 6.2
28/04/2020
38.71
 232,183 38.84 39.29 38.45 400 0 0.0
27/04/2020
38.84
 242,700 38.58 39.94 38.52 1,640 0 0
24/04/2020
38.58
 189,368 38.71 38.91 38.13 2,700 0 0.2
23/04/2020
38.71
 267,368 38.71 40.07 37.94 0 0 0
22/04/2020
38.71
 250,426 37.81 39.36 36.84 1,000 0 0.1
21/04/2020
37.81
 774,035 40.33 40.33 37.42 14,500 1,500 0.8
20/04/2020
40.33
 870,216 41.62 42.20 39.81 2,300 0 0.1
17/04/2020
41.62
 789,431 41.94 42.65 41.49 2,200 0 0.1
16/04/2020
41.94
 920,010 41.23 42.84 40.39 10 15,680 -1.0
15/04/2020
41.23
 1,299,608 37.74 41.29 38.00 1,750 100 0.1
14/04/2020
37.74
 825,169 36.84 37.94 36.20 8,400 0 0.5
13/04/2020
36.84
 638,300 37.81 38.33 36.78 10,000 10 0.6
10/04/2020
37.81
 659,507 38.39 38.65 37.74 2,700 0 0.2
09/04/2020
38.39
 663,946 38.13 39.49 38.00 0 0 0
08/04/2020
38.13
 623,691 38.71 38.71 37.23 700 0 0.0
07/04/2020
38.71
 841,107 38.39 39.29 37.68 500 2,000 -0.1
06/04/2020
38.39
 730,199 36.97 38.71 36.84 500 600 -0.0
03/04/2020
36.97
 479,905 35.23 37.04 35.23 2,000 0 0.1
01/04/2020
35.23
 231,639 34.20 35.49 33.87 3,200 0 0.2
31/03/2020
34.20
 317,254 33.62 34.78 32.91 51,000 28,979 1.2
30/03/2020
33.62
 398,923 33.87 33.87 31.03 2,800 0 0.1
27/03/2020
33.87
 330,437 33.87 34.20 33.55 0 3,900 -0.2
26/03/2020
33.87
 238,167 35.16 35.36 33.87 500 0 0.0
25/03/2020
35.16
 208,555 33.81 35.49 34.71 2,200 0 0.1
24/03/2020
33.81
 373,282 33.10 34.13 32.26 4,000 11,122 -0.4
23/03/2020
33.10
 707,507 36.78 36.78 33.10 0 5,800 -0.3
20/03/2020
36.78
 208,514 36.78 37.29 35.87 100 700 -0.0
19/03/2020
36.78
 310,665 37.16 37.16 35.81 0 1,600 -0.1
18/03/2020
37.16
 589,163 34.78 38.00 34.71 2,000 200 0.1
17/03/2020
34.78
 395,918 34.52 34.78 32.26 3,800 1,600 0.1
16/03/2020
34.52
 530,943 34.78 34.78 32.65 1,030 0 0.1
13/03/2020
34.78
 981,255 34.84 35.49 31.36 5,120 7,251 -0.1
12/03/2020
34.84
 844,692 38.71 38.71 34.84 5,200 1,500 0.2
11/03/2020
38.71
 371,609 40.58 41.10 37.10 1,000 2,900 -0.1
10/03/2020
40.58
 328,497 39.36 41.04 35.42 5,800 0 0.4
09/03/2020
39.36
 529,759 43.68 43.68 39.36 600 8,241 -0.5
06/03/2020
43.68
 148,326 43.87 43.87 43.23 0 1,700 -0.1
05/03/2020
43.87
 330,171 43.36 44.78 43.49 50,000 0 3.4
04/03/2020
43.36
 166,573 43.75 43.75 42.97 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |