CTCP Vicostone (vcs)

41
-0.40
(-0.97%)
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
(2026-02-11) 		-2.10 -4.79% 1,315,100 -51,500 -2.4
39.20
45
41.40
2 tháng
(2026-01-12) 		-2.30 -5.23% 3,684,400 -189,200 -8.6
39.20
46.50
41.40
3 tháng
(2025-12-15) 		-3 -6.71% 4,855,400 -244,900 -11.0
39.20
46.50
41.40
6 tháng
(2025-09-15) 		-6.46 -13.41% 11,192,500 -446,700 -20.7
39.20
50.56
41.40
12 tháng
(2025-03-18) 		-11.83 -22.11% 36,119,500 -839,800 -36.3
36.92
54.55
41.40
24 tháng
(2024-03-25) 		-18.37 -30.59% 89,164,436 -2,028,121 -116.2
36.92
74.06
41.40
36 tháng
(2023-03-29) 		1 2.46% 122,137,765 -3,160,067 -178.8
36.92
74.06
41.40
60 tháng
(2021-04-08) 		-27.23 -39.50% 207,569,417 -4,104,473 -288.9
28.67
96.41
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2019
38.86
 52,730 39.37 39.37 38.86 1,200 0 0
23/05/2019
39.37
 42,740 39.43 39.43 39.12 200 0 0
22/05/2019
39.43
 44,261 39.30 39.56 39.24 0 0 0
21/05/2019
39.30
 77,780 39.68 39.74 39.18 600 0 0.0
20/05/2019
39.68
 88,641 39.18 39.74 38.99 600 0 0.0
17/05/2019
39.18
 24,520 39.24 39.56 38.93 700 0 0.0
16/05/2019
39.24
 99,170 39.68 40.31 39.24 6,000 0 0.4
15/05/2019
39.68
 168,649 38.55 39.87 38.68 1,400 3,650 -0.1
14/05/2019
38.55
 42,115 38.74 38.74 38.43 0 200 -0.0
13/05/2019
38.74
 102,057 38.36 38.80 38.36 2,100 140 0.1
10/05/2019
38.36
 68,126 38.24 39.05 37.99 1,200 5,200 -0.2
09/05/2019
38.24
 116,471 38.99 39.24 38.24 1,410 0 0.1
08/05/2019
38.99
 57,014 39.30 39.43 38.86 1,700 0 0.1
07/05/2019
39.30
 39,840 39.24 39.87 39.05 0 2,000 -0.1
06/05/2019
39.24
 122,282 39.81 39.87 38.80 1,000 0 0.1
03/05/2019
39.81
 79,274 39.87 40.12 39.68 8,700 6,310 0.2
02/05/2019
39.87
 86,360 40.25 40.75 39.56 200 21,670 -1.4
26/04/2019
40.25
 99,030 40.50 40.50 39.87 0 20,000 -1.3
25/04/2019
40.50
 13,064 40.75 40.81 40.31 300 0 0.0
24/04/2019
40.75
 100,445 40.31 41.00 40.18 5,500 0 0.4
23/04/2019
40.31
 62,952 40.31 40.81 39.68 0 0 0
22/04/2019
40.31
 47,860 41.50 41.50 40.25 0 0 0
19/04/2019
41.50
 82,677 40.12 41.63 40.06 3,400 0 0.2
18/04/2019
40.12
 81,885 39.81 40.25 39.81 0 4,600 -0.3
17/04/2019
39.81
 163,345 40.56 41.25 39.74 2,600 3,210 -0.0
16/04/2019
40.56
 280,434 42.32 42.32 40.56 4,200 7,000 -0.2
12/04/2019
42.32
 73,322 42.44 42.44 41.82 0 0 0
11/04/2019
42.44
 48,803 42.51 42.63 42.26 1,800 0 0.1
10/04/2019
42.51
 119,166 42.44 42.69 41.75 0 5,000 -0.3
09/04/2019
42.44
 266,870 43.64 43.64 42.44 0 5,500 -0.4
08/04/2019
43.64
 184,746 44.45 44.64 43.51 6,100 0 0.4
05/04/2019
44.45
 293,468 43.32 45.39 43.39 6,400 400 0.4
04/04/2019
43.32
 476,434 40.31 43.32 40.56 17,500 1,400 1.1
03/04/2019
40.31
 114,004 39.74 40.69 39.87 10 200 -0.0
02/04/2019
39.74
 53,480 39.74 40.18 39.56 400 0 0.0
01/04/2019
39.74
 92,781 39.87 39.99 39.56 0 14,000 -0.9
29/03/2019
39.87
 88,040 40.25 40.25 39.87 0 1,500 -0.1
28/03/2019
40.25
 46,336 40.50 40.62 40.25 0 0 0
27/03/2019
40.50
 51,570 40.31 40.75 40.25 200 0 0.0
26/03/2019
40.31
 81,897 40.43 41.06 40.18 0 0 0
25/03/2019
40.43
 169,029 39.93 41.13 39.24 0 2,600 -0.2
22/03/2019
39.93
 89,492 39.99 40.18 39.49 400 0 0.0
21/03/2019
39.99
 40,596 39.99 40.43 39.99 200 0 0.0
20/03/2019
39.99
 88,900 40.50 40.50 39.99 0 0 0
19/03/2019
40.50
 139,173 40.50 40.50 39.87 2,720 0 0.2
18/03/2019
40.50
 84,105 41.13 41.13 40.43 0 200 -0.0
15/03/2019
41.13
 110,470 41.44 41.44 40.81 200 0 0.0
14/03/2019
41.44
 95,333 42.00 42.00 41.38 0 0 0
13/03/2019
42.00
 145,032 41.75 42.00 41.00 1,600 0 0.1
12/03/2019
41.75
 59,127 41.75 42.00 41.38 700 0 0.0
11/03/2019
41.75
 106,160 41.00 41.75 39.68 0 0 0
08/03/2019
41.00
 130,440 42.44 42.44 40.81 0 1,000 -0.1
07/03/2019
42.44
 113,973 43.07 43.32 42.44 300 0 0.0
06/03/2019
43.07
 129,890 42.57 43.57 42.63 0 200 -0.0
05/03/2019
42.57
 142,730 42.44 42.88 42.19 0 0 0
04/03/2019
42.44
 163,459 42.63 43.01 42.19 1,000 0 0.1
01/03/2019
42.63
 172,910 42.07 43.07 41.44 200 500 -0.0
28/02/2019
42.07
 215,660 42.32 42.69 41.25 1,710 0 0.1
27/02/2019
42.32
 150,908 41.75 42.63 41.82 0 200 -0.0
26/02/2019
41.75
 352,685 40.12 42.07 40.18 500 0 0.0
25/02/2019
40.12
 100,100 39.99 40.31 39.87 1,340 0 0.1
22/02/2019
39.99
 59,699 40.31 40.31 39.81 500 1,000 -0.0
21/02/2019
40.31
 135,752 39.68 40.31 39.18 0 0 0
20/02/2019
39.68
 147,925 39.74 39.74 38.93 200 200 0
19/02/2019
39.74
 169,321 39.99 40.12 39.12 0 1,000 -0.1
18/02/2019
39.99
 115,095 40.50 40.62 39.87 1,300 0 0.1
15/02/2019
40.50
 154,278 40.50 41.06 40.18 100 0 0.0
14/02/2019
40.50
 262,975 38.93 40.50 38.93 0 0 0
13/02/2019
38.93
 91,231 38.80 38.93 38.30 0 100 -0.0
12/02/2019
38.80
 173,360 38.68 38.99 34.85 4,200 0 0.3
11/02/2019
38.68
 153,661 38.24 39.24 37.73 0 0 0
01/02/2019
38.24
 89,135 38.30 38.30 37.67 400 4,100 -0.2
31/01/2019
38.30
 76,110 38.61 38.74 37.92 300 0 0.0
30/01/2019
38.61
 167,541 38.55 38.61 37.55 0 0 0
29/01/2019
38.55
 216,189 39.12 39.62 38.30 0 0 0
28/01/2019
39.12
 42,048 39.62 39.74 39.05 500 0 0.0
25/01/2019
39.62
 33,132 39.56 39.68 39.30 0 0 0
24/01/2019
39.56
 105,030 39.18 39.74 38.93 1,700 0 0.1
23/01/2019
39.18
 212,510 38.99 39.74 38.80 0 1,500 -0.1
22/01/2019
38.99
 222,958 39.56 39.81 38.93 0 0 0
21/01/2019
39.56
 214,900 39.24 39.99 37.99 700 0 0.0
18/01/2019
39.24
 49,650 39.30 39.68 38.74 0 0 0
17/01/2019
39.30
 180,900 38.30 39.56 37.99 0 4,400 -0.3
16/01/2019
38.30
 92,109 40.18 40.18 38.30 2,200 0 0.1
15/01/2019
40.18
 177,870 38.93 40.18 38.74 0 0 0
14/01/2019
38.93
 60,128 39.37 39.56 38.68 500 0 0.0
11/01/2019
39.37
 102,850 40.37 40.50 39.30 1,100 0 0.1
10/01/2019
40.37
 173,670 40.50 40.69 38.93 0 4,400 -0.3
09/01/2019
40.50
 155,034 41.31 41.38 40.50 2,000 0 0.1
08/01/2019
41.31
 331,580 41.00 41.56 39.62 400 500 -0.0
07/01/2019
41.00
 320,604 40.81 41.06 39.87 1,000 200 0.1
04/01/2019
40.81
 347,920 40.81 41.13 38.11 10,000 100 0.6
03/01/2019
40.81
 864,802 38.24 40.94 35.16 4,000 0 0.2
02/01/2019
38.24
 593,289 42.44 43.95 38.24 1,510 2,000 -0.0
28/12/2018
42.44
 628,655 47.03 47.09 42.44 5,050 0 0.4
27/12/2018
47.03
 163,900 46.46 47.09 46.46 0 0 0
26/12/2018
46.46
 168,757 47.09 47.09 46.15 700 0 0.1
25/12/2018
47.09
 314,080 47.65 47.65 45.96 0 13,900 -1.0
24/12/2018
47.65
 277,350 47.28 48.03 47.09 6,000 200 0.4
21/12/2018
47.28
 130,470 47.28 47.28 46.46 0 8,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |