CTCP Vicostone (vcs)

44
0
(0%)
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
(2025-12-29) 		1.40 3.29% 1,356,400 -9,000 -0.4
42.40
45.20
44
2 tháng
(2025-12-01) 		-0.99 -2.20% 3,220,500 -80,700 -3.5
42.20
46.62
44
3 tháng
(2025-10-30) 		-1.57 -3.43% 4,471,900 -103,300 -4.6
42.20
46.62
44
6 tháng
(2025-08-01) 		-3.30 -6.97% 14,218,500 -195,300 -8.8
42.20
50.56
44
12 tháng
(2025-02-03) 		-11.10 -20.15% 38,113,739 -706,364 -30.9
36.92
55.75
44
24 tháng
(2024-02-15) 		-9.96 -18.46% 93,629,417 -2,234,039 -132.1
36.92
74.06
44
36 tháng
(2023-02-13) 		3.30 8.11% 120,645,354 -3,006,980 -171.9
36.92
74.06
44
60 tháng
(2021-02-23) 		-15.93 -26.58% 215,076,192 -3,636,181 -254.6
28.67
96.41
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
43.41
 227,875 44.93 44.93 43.41 2,200 1,734 0.0
30/01/2020
44.93
 249,480 45.73 45.73 43.41 0 3,637 -0.2
22/01/2020
45.73
 176,439 44.73 45.73 44.27 0 0 0
21/01/2020
44.73
 250,586 43.67 45.33 43.60 5,600 0 0.4
20/01/2020
43.67
 158,634 44.73 44.73 43.67 0 0 0
17/01/2020
44.73
 192,337 44.66 45.19 44.20 0 0 0
16/01/2020
44.66
 237,238 44.27 44.93 44.00 4,400 1,400 0.2
15/01/2020
44.27
 485,344 42.15 44.27 41.55 3,000 1,700 0.1
14/01/2020
42.15
 204,558 43.07 43.54 42.08 600 1,600 -0.1
13/01/2020
43.07
 144,544 43.74 43.87 43.07 2,500 1,000 0.1
10/01/2020
43.74
 197,675 44.60 44.80 43.67 200 11 0.0
09/01/2020
44.60
 176,423 44.60 45.53 44.60 3,000 16 0.2
08/01/2020
44.60
 438,660 44.27 44.80 42.81 4,600 8,105 -0.2
07/01/2020
44.27
 222,489 43.41 44.33 43.14 6,111 0 0.4
06/01/2020
43.41
 339,032 45.06 45.06 43.07 6,000 3,500 0.2
03/01/2020
45.06
 268,809 47.38 47.45 44.40 3,105 3,000 0.0
02/01/2020
47.38
 248,413 46.45 48.24 46.72 5,700 0 0.4
31/12/2019
46.45
 1,259,231 47.12 47.12 42.41 8,400 500 0.5
30/12/2019
47.12
 768,686 52.35 53.68 47.12 5,410 400 0.4
27/12/2019
52.35
 73,321 52.62 52.62 52.02 2,800 1,108 0.1
26/12/2019
52.62
 86,706 52.68 52.68 52.02 0 0 0
25/12/2019
52.68
 81,237 52.68 53.01 52.02 0 0 0
24/12/2019
52.68
 140,313 51.36 53.01 50.70 2,100 2,000 0.0
23/12/2019
51.36
 287,754 52.95 53.68 50.70 6,000 200 0.4
20/12/2019
52.95
 178,592 54.47 54.94 52.95 3,000 0 0.2
19/12/2019
54.47
 73,551 55.00 55.33 54.01 0 2,300 -0.2
18/12/2019
55.00
 75,573 55.33 55.67 54.67 6,200 500 0.5
17/12/2019
55.33
 148,721 55.53 56.33 55.00 24,000 0 2.0
16/12/2019
55.53
 160,876 55.00 56.33 54.41 22,400 0 1.9
13/12/2019
55.00
 121,285 55.53 55.93 54.94 17,800 200 1.5
12/12/2019
55.53
 143,346 55.07 55.80 54.67 20,000 0 1.7
11/12/2019
55.07
 275,040 52.35 55.20 51.82 27,300 0 2.2
10/12/2019
52.35
 66,188 52.68 52.68 51.89 13,900 0 1.1
09/12/2019
52.68
 145,417 51.62 52.68 51.36 17,500 0 1.4
06/12/2019
51.62
 115,481 51.76 51.76 51.03 0 0 0
05/12/2019
51.76
 127,350 52.15 52.95 51.76 8,500 0 0.7
04/12/2019
52.15
 141,989 50.63 52.35 50.36 1,800 1,750 0.0
03/12/2019
50.63
 201,521 50.23 51.03 48.77 100 0 0.0
02/12/2019
50.23
 282,062 53.35 53.94 50.10 1,000 0 0.1
29/11/2019
53.35
 241,484 53.35 54.07 51.89 100 600 -0.0
28/11/2019
53.35
 477,080 55.33 55.67 53.28 200 0 0.0
27/11/2019
55.33
 92,709 56.00 56.13 55.33 0 0 0
26/11/2019
56.00
 108,450 55.20 56.00 55.20 20 0 0.0
25/11/2019
55.20
 142,620 55.67 56.26 55.07 500 300 0.0
22/11/2019
55.67
 308,835 57.59 57.72 55.33 0 0 0
21/11/2019
57.59
 91,358 57.65 57.65 56.73 1,150 800 0.0
20/11/2019
57.65
 172,073 57.59 58.25 56.99 1,500 12,900 -1.0
19/11/2019
57.59
 266,808 56.46 58.18 56.33 4,300 56,470 -4.5
18/11/2019
56.46
 73,399 56.86 56.86 56.33 100 0 0.0
15/11/2019
56.86
 198,262 56.33 57.19 56.06 0 15,000 -1.3
14/11/2019
56.33
 413,990 57.65 57.98 56.33 800 6,300 -0.5
13/11/2019
57.65
 167,143 58.18 58.51 57.65 0 1,000 -0.1
12/11/2019
58.18
 194,493 57.79 58.45 57.65 500 5,217 -0.4
11/11/2019
57.79
 229,213 58.65 58.65 57.65 8,200 0 0.7
08/11/2019
58.65
 275,488 59.04 59.31 57.98 3,700 0 0.3
07/11/2019
59.04
 243,191 59.97 60.11 58.98 500 2,300 -0.2
06/11/2019
59.97
 344,350 60.24 60.77 59.71 65 20,000 -1.8
05/11/2019
60.24
 713,528 57.32 60.24 57.59 2,000 500 0.1
04/11/2019
57.32
 297,471 57.12 57.85 56.79 0 0 0
01/11/2019
57.12
 293,130 56.92 57.26 55.73 400 0 0.0
31/10/2019
56.92
 210,364 56.59 57.32 56.53 500 6,300 -0.5
30/10/2019
56.59
 188,500 56.46 57.32 56.46 500 800 -0.0
29/10/2019
56.46
 285,016 57.72 57.72 56.20 300 1,450 -0.1
28/10/2019
57.72
 152,200 58.65 58.71 57.72 200 200 -0
25/10/2019
58.65
 163,397 58.25 58.65 57.59 0 0 0
24/10/2019
58.25
 106,537 58.05 58.85 57.65 3,500 0 0.3
23/10/2019
58.05
 311,050 58.65 59.38 55.67 0 2,400 -0.2
22/10/2019
58.65
 399,808 56.79 58.85 56.92 3,040 0 0.3
21/10/2019
56.79
 164,639 56.46 56.86 55.73 0 0 0
18/10/2019
56.46
 152,183 57.32 57.59 56.39 400 0 0.0
17/10/2019
57.32
 415,049 55.67 57.32 54.34 600 1,700 -0.1
16/10/2019
55.67
 156,864 56.99 57.65 55.67 300 1,300 -0.1
15/10/2019
56.99
 559,014 56.06 58.18 54.01 4,300 0 0.4
14/10/2019
56.06
 1,106,456 62.29 62.29 56.06 2,225 0 0.2
11/10/2019
62.29
 327,877 62.42 62.62 61.17 400 2,300 -0.2
10/10/2019
62.42
 130,246 62.42 63.48 60.64 200 100 0.0
09/10/2019
62.42
 220,385 62.16 63.82 62.16 1,900 0 0.2
08/10/2019
62.16
 642,929 63.29 63.29 59.58 5,100 2,000 0.3
07/10/2019
63.29
 1,202,945 70.31 70.31 63.29 34,950 4,000 3.1
04/10/2019
70.31
 245,197 71.44 71.77 69.78 500 4,000 -0.4
03/10/2019
71.44
 246,414 71.90 71.90 69.71 0 4,000 -0.4
02/10/2019
71.90
 249,401 71.83 73.69 71.57 0 6,100 -0.7
01/10/2019
71.83
 351,395 68.06 72.23 68.26 0 40,900 -4.4
30/09/2019
68.06
 470,684 69.98 70.51 67.59 200 8,000 -0.8
27/09/2019
69.98
 430,763 68.92 70.97 68.92 210 31,000 -3.3
26/09/2019
68.92
 293,881 68.92 69.52 67.79 600 14,000 -1.4
25/09/2019
68.92
 581,929 64.21 68.92 63.82 100 30,600 -3.0
24/09/2019
64.21
 336,959 64.61 64.94 63.48 2,000 5,830 -0.4
23/09/2019
64.61
 279,606 64.21 65.94 63.68 0 20,200 -2.0
20/09/2019
64.21
 267,791 64.28 65.27 63.75 400 400 0.0
19/09/2019
64.28
 607,079 61.10 64.28 61.43 6,200 30,800 -2.3
18/09/2019
61.10
 369,863 62.16 62.56 60.77 400 100 0.0
17/09/2019
62.16
 486,957 60.90 62.62 60.97 2,300 0 0.2
16/09/2019
60.90
 551,417 58.18 60.90 58.65 500 410 0.0
13/09/2019
58.18
 163,591 57.45 58.51 57.45 500 0 0.0
12/09/2019
57.45
 246,166 56.13 57.59 56.20 0 0 0
11/09/2019
56.13
 258,960 55.00 56.20 53.01 0 0 0
10/09/2019
55.00
 311,410 56.20 56.33 54.74 1,800 0 0.1
09/09/2019
56.20
 187,473 55.60 56.66 55.60 700 0 0.1
06/09/2019
55.60
 271,620 53.68 55.60 53.68 3,200 10,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |