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)
13/04/2017
35.29
 102,387 35.33 35.51 34.45 0 0 0
12/04/2017
35.33
 104,920 36.39 36.39 35.33 1,300 0 0.2
11/04/2017
36.39
 25,069 35.98 36.61 35.96 100 2,906 -0.5
10/04/2017
35.98
 55,781 36.39 36.50 35.29 0 0 0
07/04/2017
36.39
 324,571 37.44 37.76 35.69 67,000 0 10.9
05/04/2017
37.44
 18,609 37.29 37.53 36.86 2,000 60 0.3
04/04/2017
37.29
 48,680 37.31 37.42 36.75 0 1,720 -0.3
03/04/2017
37.31
 51,756 37.98 38.19 37.31 0 39 -0.0
31/03/2017
37.98
 35,653 37.58 38.43 37.53 0 0 0
30/03/2017
37.58
 83,649 37.08 37.69 36.86 44,160 0 7.4
29/03/2017
37.08
 33,916 36.52 37.08 36.41 0 0 0
28/03/2017
36.52
 44,792 36.84 37.08 36.18 310 100 0.0
27/03/2017
36.84
 75,160 36.52 37.42 36.50 0 1,070 -0.2
24/03/2017
36.52
 104,595 35.15 36.75 35.20 10,000 0 1.6
23/03/2017
35.15
 63,605 35.15 35.40 34.93 0 0 0
22/03/2017
35.15
 55,771 35.47 35.71 35.06 1,000 0 0.2
21/03/2017
35.47
 48,543 35.74 35.74 35.29 300 27 0.0
20/03/2017
35.74
 159,346 35.06 35.85 35.06 10 1,000 -0.2
17/03/2017
35.06
 29,810 35.47 35.74 35.06 700 0 0.1
16/03/2017
35.47
 22,624 35.29 35.71 35.06 1 0 0.0
15/03/2017
35.29
 92,640 34.70 35.42 34.84 1,423 0 0.2
14/03/2017
34.70
 36,564 34.27 34.84 34.05 27 600 -0.1
13/03/2017
34.27
 21,169 34.48 34.50 34.21 0 0 0
10/03/2017
34.48
 66,425 33.85 34.61 33.85 0 900 -0.1
09/03/2017
33.85
 28,593 33.98 34.05 33.83 0 0 0
08/03/2017
33.98
 34,040 34.25 35.04 33.85 0 0 0
07/03/2017
34.25
 110,555 33.94 34.59 33.38 7,100 16,413 -1.4
06/03/2017
33.94
 115,470 35.17 35.17 33.94 600 0 0.1
03/03/2017
35.17
 107,874 35.74 36.07 34.95 300 1,560 -0.2
02/03/2017
35.74
 51,838 35.29 35.96 35.42 500 0 0.1
01/03/2017
35.29
 120,286 34.39 35.96 34.39 100 1,600 -0.2
28/02/2017
34.39
 59,549 34.14 34.39 33.96 130 0 0.0
27/02/2017
34.14
 29,050 34.14 34.39 33.71 0 0 0
24/02/2017
34.14
 77,321 33.26 34.27 33.47 300 0 0.0
23/02/2017
33.26
 52,191 33.58 33.60 32.75 0 0 0
22/02/2017
33.58
 27,262 33.49 33.67 33.26 6,050 0 0.9
21/02/2017
33.49
 61,016 33.49 33.71 33.26 6,000 3,396 0.4
20/02/2017
33.49
 111,446 32.25 33.69 32.25 110 0 0.0
17/02/2017
32.25
 89,708 31.53 32.25 31.24 4,000 0 0.6
16/02/2017
31.53
 69,888 31.91 32.52 31.53 1,000 0 0.1
15/02/2017
31.91
 66,808 31.69 32.14 31.47 0 0 0
14/02/2017
31.69
 107,941 31.69 32.14 31.47 7,010 300 1.0
13/02/2017
31.69
 56,555 31.24 32.09 30.84 0 0 0
10/02/2017
31.24
 70,920 30.30 31.35 30.27 0 1,531 -0.2
09/02/2017
30.30
 46,856 30.14 30.45 29.80 0 0 0
08/02/2017
30.14
 40,395 29.94 30.30 29.87 0 0 0
07/02/2017
29.94
 153,381 28.77 30.00 28.54 1,500 2,000 -0.1
06/02/2017
28.77
 31,058 28.52 28.90 28.09 10 0 0.0
03/02/2017
28.52
 19,003 28.93 28.95 28.45 0 0 0
02/02/2017
28.93
 12,477 28.99 29.22 28.12 0 0 0
25/01/2017
28.99
 33,931 28.81 29.17 28.81 10 10 -0
24/01/2017
28.81
 24,105 28.32 28.81 28.12 0 0 0
23/01/2017
28.32
 28,185 28.21 28.95 28.25 0 1,084 -0.1
20/01/2017
28.21
 40,019 27.87 29.22 28.09 0 0 0
19/01/2017
27.87
 45,101 27.64 28.77 27.60 0 2,000 -0.2
18/01/2017
27.64
 18,970 27.78 27.85 27.53 1,000 0 0.1
17/01/2017
27.78
 20,665 27.80 27.87 27.55 0 0 0
16/01/2017
27.80
 37,677 27.82 27.98 27.76 2,000 700 0.2
13/01/2017
27.82
 17,910 28.00 28.00 27.71 400 0 0.0
12/01/2017
28.00
 31,972 27.85 28.18 27.87 0 0 0
11/01/2017
27.85
 15,680 27.87 28.23 27.58 0 0 0
10/01/2017
27.87
 64,074 27.64 29.20 27.42 0 0 0
09/01/2017
27.64
 39,193 28.52 28.54 27.64 0 0 0
06/01/2017
28.52
 44,099 28.77 28.77 28.25 110 400 -0.0
05/01/2017
28.77
 33,432 28.79 28.97 28.59 1,000 0 0.1
04/01/2017
28.79
 26,979 28.86 28.86 28.72 1,100 0 0.1
03/01/2017
28.86
 35,310 28.86 28.99 28.61 0 200 -0.0
30/12/2016
28.86
 19,711 29.11 29.13 28.86 200 0 0.0
29/12/2016
29.11
 45,290 29.20 29.29 28.99 410 0 0.1
28/12/2016
29.20
 73,508 28.63 29.67 29.02 0 200 -0.0
27/12/2016
28.63
 28,068 28.59 28.72 28.54 2 0 0.0
26/12/2016
28.59
 35,731 28.61 29.04 28.57 0 200 -0.0
23/12/2016
28.61
 66,620 29.40 29.40 28.34 0 90 -0.0
22/12/2016
29.40
 202,548 29.80 30.12 28.32 100 100 0
21/12/2016
29.80
 52,873 29.67 30.00 29.58 100 792 -0.1
20/12/2016
29.67
 66,443 29.67 30.23 29.46 150 0 0.0
19/12/2016
29.67
 68,305 29.22 30.34 29.44 710 100 0.1
16/12/2016
29.22
 68,260 27.98 29.22 28.03 400 0 0.1
15/12/2016
27.98
 61,827 27.89 28.32 27.71 10 0 0.0
14/12/2016
27.89
 89,671 27.64 28.32 27.64 200 0 0.0
13/12/2016
27.64
 47,087 28.72 28.77 27.42 0 0 0
12/12/2016
28.72
 42,522 28.54 29.22 28.36 200 0 0.0
09/12/2016
28.54
 130,050 26.30 28.54 26.52 200 0 0.0
08/12/2016
26.30
 20,747 26.50 26.52 26.30 700 0 0.1
07/12/2016
26.50
 62,963 25.73 26.97 25.85 100 18,239 -2.1
06/12/2016
25.73
 34,355 26.32 26.32 25.73 0 2,500 -0.3
05/12/2016
26.32
 46,527 26.48 26.52 25.67 0 2,487 -0.3
02/12/2016
26.48
 20,197 26.75 27.53 26.41 600 0 0.1
01/12/2016
26.75
 16,392 26.97 26.99 26.30 0 0 0
30/11/2016
26.97
 84,753 25.85 27.64 24.72 0 63 -0.0
29/11/2016
25.85
 124,385 27.42 27.53 25.85 0 1,746 -0.2
28/11/2016
27.42
 60,862 28.23 28.23 27.28 0 6,449 -0.8
25/11/2016
28.23
 41,986 28.32 28.52 28.09 0 1,200 -0.2
24/11/2016
28.32
 38,994 28.09 28.43 27.94 0 0 0
23/11/2016
28.09
 73,382 28.09 28.54 27.76 0 10 -0.0
22/11/2016
28.09
 52,828 28.39 28.50 28.09 0 0 0
21/11/2016
28.39
 27,401 28.68 28.68 28.39 0 0 0
18/11/2016
28.68
 29,274 29.15 29.15 28.66 0 6 -0.0
17/11/2016
29.15
 13,207 29.33 29.33 29.11 7 0 0.0
16/11/2016
29.33
 6,551 29.20 29.44 29.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |