CTCP Vicostone (vcs)

39
0.20
(0.52%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2016
29.20
 34,904 28.90 29.33 28.95 0 0 0
14/11/2016
28.90
 44,377 29.44 29.44 28.88 0 18,000 -2.3
11/11/2016
29.44
 28,734 29.51 29.64 29.11 900 24 0.1
10/11/2016
29.51
 48,123 28.41 29.51 28.84 0 0 0
09/11/2016
28.41
 95,777 29.13 29.13 27.64 8,000 3 1.0
08/11/2016
29.13
 31,703 28.68 29.64 28.77 0 1,200 -0.2
07/11/2016
28.68
 81,715 28.36 28.77 28.36 2,600 1,000 0.2
04/11/2016
28.36
 50,450 28.77 28.86 28.36 20,900 0 2.7
03/11/2016
28.77
 99,729 29.02 29.20 28.32 21,500 6,300 1.9
02/11/2016
29.02
 70,210 29.44 29.44 28.99 33,700 11,400 2.9
01/11/2016
29.44
 64,008 29.67 29.67 29.22 5,008 7,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |