CTCP Vicostone (vcs)

43.90
-0.10
(-0.23%)
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)
24/01/2018
70.83
 71,963 70.25 71.19 70.25 500 200 0.1
23/01/2018
70.25
 29,456 69.92 70.74 69.95 0 100 -0.0
22/01/2018
69.92
 54,268 69.74 72.25 69.68 728 700 0.0
19/01/2018
69.74
 34,024 70.64 71.49 69.68 300 0 0.1
18/01/2018
70.64
 36,973 69.68 70.89 68.77 0 3,310 -0.8
17/01/2018
69.68
 50,700 71.74 71.74 69.68 470 1,000 -0.1
16/01/2018
71.74
 33,730 72.10 72.40 71.64 600 0 0.1
15/01/2018
72.10
 36,914 71.58 73.31 71.19 108 0 0.0
12/01/2018
71.58
 94,404 73.16 73.19 71.58 3,800 1,120 0.6
11/01/2018
73.16
 41,820 73.16 74.52 72.70 1,300 0 0.3
10/01/2018
73.16
 63,758 74.70 74.70 73.04 400 700 -0.1
09/01/2018
74.70
 40,328 74.76 75.28 73.70 0 0 0
08/01/2018
74.76
 80,377 75.73 75.73 73.92 10 200 -0.0
05/01/2018
75.73
 72,201 76.92 76.92 75.43 300 0 0.1
04/01/2018
76.92
 70,260 75.73 77.28 76.04 4,400 17 1.1
03/01/2018
75.73
 188,099 70.28 76.04 72.10 700 36 0.2
02/01/2018
70.28
 136,035 70.28 70.74 68.01 300 0 0.1
29/12/2017
70.28
 82,782 71.80 71.80 69.68 110 0 0.0
28/12/2017
71.80
 74,650 70.89 72.92 70.89 0 0 0
27/12/2017
70.89
 132,551 72.40 72.40 70.74 100 151 -0.0
26/12/2017
72.40
 114,641 73.92 74.31 66.52 0 0 0
25/12/2017
73.92
 93,503 72.40 73.92 72.28 800 0 0.2
22/12/2017
72.40
 179,060 73.92 74.22 72.40 110 0 0.0
21/12/2017
73.92
 78,602 74.28 74.79 73.92 200 0 0.0
20/12/2017
74.28
 82,168 73.92 75.13 73.31 400 0 0.1
19/12/2017
73.92
 120,132 75.40 75.43 73.01 600 0 0.1
18/12/2017
75.40
 339,200 77.85 77.85 73.61 1,400 10 0.4
15/12/2017
77.85
 56,705 76.95 78.46 76.95 2,300 30 0.6
14/12/2017
76.95
 111,604 74.67 76.95 74.67 100 30 0.0
13/12/2017
74.67
 74,209 73.31 74.95 73.31 0 0 0
12/12/2017
73.31
 95,506 72.77 73.58 71.19 700 0 0.2
11/12/2017
72.77
 164,673 71.34 73.49 71.34 100 3,800 -0.9
08/12/2017
71.34
 137,686 69.16 71.64 70.58 0 0 0
07/12/2017
69.16
 43,653 69.07 70.83 69.16 300 0 0.1
06/12/2017
69.07
 84,586 69.07 69.68 68.19 0 1,500 -0.3
05/12/2017
69.07
 134,363 70.74 71.49 69.07 50 600 -0.1
04/12/2017
70.74
 51,407 71.37 71.80 70.58 0 0 0
01/12/2017
71.37
 72,105 70.28 72.10 69.68 0 150 -0.0
30/11/2017
70.28
 51,381 70.89 71.49 70.28 550 500 0.0
29/11/2017
70.89
 36,202 71.19 71.49 70.46 10 0 0.0
28/11/2017
71.19
 80,450 70.22 71.80 69.83 0 0 0
27/11/2017
70.22
 66,304 68.77 70.37 68.61 0 0 0
24/11/2017
68.77
 27,900 68.77 69.37 68.46 300 0 0.1
23/11/2017
68.77
 49,855 68.10 69.37 67.55 0 100 -0.0
22/11/2017
68.10
 40,710 68.16 68.31 67.55 0 0 0
21/11/2017
68.16
 189,888 67.62 68.46 62.10 300 0 0.1
20/11/2017
67.62
 97,871 68.46 68.77 67.55 100 0 0.0
17/11/2017
68.46
 191,230 70.46 70.77 68.46 900 0 0.2
16/11/2017
70.46
 63,012 69.98 71.19 69.98 1,150 400 0.2
15/11/2017
69.98
 69,645 70.04 70.58 69.68 1,800 0 0.4
14/11/2017
70.04
 66,939 70.58 71.34 69.98 300 0 0.1
13/11/2017
70.58
 102,072 68.19 70.83 68.16 500 0 0.1
10/11/2017
68.19
 61,175 68.77 68.92 67.55 143 800 -0.1
09/11/2017
68.77
 45,627 69.04 69.25 68.16 50 0 0.0
08/11/2017
69.04
 88,935 68.01 69.22 67.40 200 920 -0.2
07/11/2017
68.01
 67,082 67.86 68.46 67.25 200 0 0.0
06/11/2017
67.86
 241,359 65.10 67.86 64.22 0 700 -0.1
03/11/2017
65.10
 59,142 64.22 65.10 63.77 0 0 0
02/11/2017
64.22
 135,535 65.49 66.19 63.92 22,920 2,100 4.5
01/11/2017
65.49
 33,034 65.71 66.59 65.43 0 1,000 -0.2
31/10/2017
65.71
 103,943 65.07 66.49 64.28 300 0 0.1
30/10/2017
65.07
 435,905 61.92 65.43 61.68 2,000 60 0.4
27/10/2017
61.92
 67,984 60.71 61.92 60.77 100 0 0.0
26/10/2017
60.71
 55,615 61.50 61.74 60.34 50 0 0.0
25/10/2017
61.50
 53,547 60.86 61.59 60.59 0 0 0
24/10/2017
60.86
 41,335 60.44 61.19 60.13 210 800 -0.1
23/10/2017
60.44
 154,948 61.56 61.65 60.25 200 500 -0.1
20/10/2017
61.56
 46,239 62.40 62.40 61.56 300 0 0.1
19/10/2017
62.40
 42,734 62.37 63.25 62.25 0 0 0
18/10/2017
62.37
 118,447 62.04 63.62 62.10 100 0 0.0
17/10/2017
62.04
 27,437 61.65 62.07 61.65 200 0 0.0
16/10/2017
61.65
 40,940 62.28 62.65 61.65 100 885 -0.2
13/10/2017
62.28
 78,201 61.80 63.22 61.80 50 200 -0.0
12/10/2017
61.80
 59,464 61.59 62.25 61.59 0 0 0
11/10/2017
61.59
 103,733 60.59 61.89 60.59 400 100 0.1
10/10/2017
60.59
 75,300 59.71 61.50 59.19 0 3,000 -0.6
09/10/2017
59.71
 73,296 60.65 60.65 59.13 50 210 -0.0
06/10/2017
60.65
 210,122 61.77 61.77 59.07 0 300 -0.1
05/10/2017
61.77
 13,281 61.77 62.10 61.71 86 0 0.0
04/10/2017
61.77
 107,935 61.19 62.40 60.89 33 0 0.0
03/10/2017
61.19
 541,152 61.65 65.40 61.19 350 0 0.1
02/10/2017
61.65
 48,045 61.68 61.68 61.34 0 20,500 -4.2
29/09/2017
61.68
 62,968 61.74 61.74 61.37 240 16,200 -3.3
28/09/2017
61.74
 44,594 61.47 62.37 61.47 958 0 0.2
27/09/2017
61.47
 94,460 61.80 61.80 55.62 2,700 35,110 -6.6
26/09/2017
61.80
 52,192 61.56 62.28 61.31 0 1,100 -0.2
25/09/2017
61.56
 42,935 61.28 61.77 60.83 200 1,550 -0.3
22/09/2017
61.28
 134,191 62.04 62.56 61.19 0 35,200 -7.1
21/09/2017
62.04
 61,579 61.92 62.71 61.50 3,000 17,900 -3.0
20/09/2017
61.92
 131,865 62.10 62.40 61.34 100 38,500 -7.8
19/09/2017
62.10
 92,513 62.71 63.68 62.10 550 0 0.1
18/09/2017
62.71
 62,827 62.10 63.01 60.59 0 0 0
15/09/2017
62.10
 68,196 60.59 62.10 60.28 0 5,000 -1.0
14/09/2017
60.59
 162,211 62.40 63.16 60.59 0 10 -0.0
13/09/2017
62.40
 65,771 62.10 63.47 61.80 900 0 0.2
12/09/2017
62.10
 81,314 60.44 62.10 60.28 0 0 0
11/09/2017
60.44
 121,536 59.62 60.95 58.77 200 0 0.0
08/09/2017
59.62
 56,553 59.25 60.04 58.47 0 0 0
07/09/2017
59.25
 53,172 58.77 60.44 58.77 305 0 0.1
06/09/2017
58.77
 240,943 54.32 58.77 54.26 13,000 600 2.3

Chính sách bảo mật | Điều khoản sử dụng |