CTCP Vicostone (vcs)

48
-0.20
(-0.41%)
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
(2025-11-05) 		1.30 2.77% 1,484,100 -22,600 -1.1
46.10
48.50
48
2 tháng
(2025-10-06) 		-0.40 -0.82% 3,295,400 -151,400 -7.2
45.20
48.60
48
3 tháng
(2025-09-08) 		-0.80 -1.63% 6,353,700 -193,600 -9.2
45.20
52.60
48
6 tháng
(2025-06-09) 		1.82 3.93% 19,916,300 -194,000 -9.1
45.20
52.60
48
12 tháng
(2024-12-10) 		-12.28 -20.31% 40,619,656 -854,384 -41.3
38.41
62.03
48
24 tháng
(2023-12-18) 		-0.85 -1.73% 94,198,331 -2,404,159 -143.2
38.41
77.05
48
36 tháng
(2022-12-21) 		0.43 0.90% 121,054,339 -2,834,943 -163.2
38.41
77.05
48
60 tháng
(2020-12-31) 		-15.11 -23.86% 221,742,345 -3,562,457 -252.3
29.82
100.29
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2015
11.66
 101,055 11.69 11.97 11.65 1,500 0 0.1
04/12/2015
11.69
 143,617 11.18 11.97 11.20 200 4,300 -0.3
03/12/2015
11.18
 65,342 10.81 11.18 10.84 200 4,700 -0.3
02/12/2015
10.81
 163,689 10.96 11.04 10.76 20,000 51,900 -2.2
01/12/2015
10.96
 56,770 11.06 11.23 10.96 0 700 -0.0
30/11/2015
11.06
 122,800 11.15 11.43 11.04 0 9,900 -0.7
27/11/2015
11.15
 171,600 10.96 11.34 10.81 16,000 9,500 0.5
26/11/2015
10.96
 157,121 11.46 11.52 10.89 0 6 -0.0
25/11/2015
11.46
 109,200 11.68 11.79 11.43 1,300 0 0.1
24/11/2015
11.68
 145,840 11.60 11.82 11.35 0 0 0
23/11/2015
11.60
 144,911 11.04 11.66 11.12 0 0 0
20/11/2015
11.04
 113,753 11.18 11.34 10.79 17,800 0 1.3
19/11/2015
11.18
 116,611 10.54 11.18 10.57 14,000 0 1.0
18/11/2015
10.54
 111,200 10.03 10.57 9.88 5,000 0 0.3
17/11/2015
10.03
 261,900 10.42 10.57 9.95 20,000 0 1.3
16/11/2015
10.42
 124,500 10.26 10.57 10.26 14,000 0 0.9
13/11/2015
10.26
 153,458 9.49 10.26 9.49 16,000 1,500 0.9
12/11/2015
9.49
 148,217 9.25 9.64 9.25 1,200 0 0.1
11/11/2015
9.25
 146,311 8.74 9.28 8.74 1,300 1,800 -0.0
10/11/2015
8.74
 147,040 8.71 9.02 8.71 2,800 0 0.2
09/11/2015
8.71
 107,500 8.15 8.79 8.15 400 0 0.0
06/11/2015
8.15
 136,592 8.49 8.51 8.10 0 0 0
05/11/2015
8.49
 98,258 8.74 8.74 8.40 200 0 0.0
04/11/2015
8.74
 45,700 8.82 9.18 8.74 0 0 0
03/11/2015
8.82
 210,969 8.66 8.86 8.09 4,100 35,500 -1.7
02/11/2015
8.66
 314,848 9.61 9.64 8.66 4,800 2,000 0.2
30/10/2015
9.61
 105,328 9.80 10.11 9.58 1,800 3,100 -0.1
29/10/2015
9.80
 177,030 9.61 9.80 9.32 0 0 0
28/10/2015
9.61
 179,962 8.86 9.74 8.86 11,300 0 0.7
27/10/2015
8.86
 147,829 8.38 8.86 8.29 100 0 0.0
26/10/2015
8.38
 284,800 8.38 8.54 8.21 8,400 0 0.5
23/10/2015
8.38
 191,019 8.24 8.86 8.24 4,300 1,900 0.1
22/10/2015
8.24
 124,361 8.01 8.48 8.01 1,500 0 0.1
21/10/2015
8.01
 211,427 7.57 8.09 7.57 4,900 0 0.3
20/10/2015
7.57
 78,318 7.59 7.62 7.46 1,200 0 0.1
19/10/2015
7.59
 166,400 7.20 7.76 7.36 0 0 0
16/10/2015
7.20
 101,800 7.18 7.26 7.15 0 3,000 -0.1
15/10/2015
7.18
 35,855 7.17 7.23 7.09 0 0 0
14/10/2015
7.17
 37,850 7.17 7.26 7.09 1,900 0 0.1
13/10/2015
7.17
 156,684 6.94 7.23 6.86 7,000 15,000 -0.4
12/10/2015
6.94
 85,730 6.83 7.00 6.76 0 0 0
09/10/2015
6.83
 85,100 6.89 6.89 6.69 0 0 0
08/10/2015
6.89
 50,100 6.78 6.90 6.76 0 0 0
07/10/2015
6.78
 92,110 6.84 6.84 6.69 0 0 0
06/10/2015
6.84
 87,557 6.84 6.95 6.80 0 0 0
05/10/2015
6.84
 166,760 6.67 6.94 6.66 3,000 4,500 -0.1
02/10/2015
6.67
 93,300 6.66 6.69 6.53 0 10,100 -0.4
01/10/2015
6.66
 174,800 6.25 6.75 6.27 900 0 0.0
30/09/2015
6.25
 424,409 5.89 6.33 5.91 0 0 0
29/09/2015
5.89
 16,300 5.99 5.99 5.75 0 0 0
28/09/2015
5.99
 31,800 6.03 6.03 5.91 1,700 0 0.1
25/09/2015
6.03
 86,910 5.83 6.07 5.71 0 0 0
24/09/2015
5.83
 12,100 5.80 5.85 5.80 0 0 0
23/09/2015
5.80
 38,800 5.86 5.86 5.80 0 0 0
22/09/2015
5.86
 114,655 5.72 5.94 5.72 0 0 0
21/09/2015
5.72
 16,400 5.74 5.75 5.71 0 0 0
18/09/2015
5.74
 57,420 5.61 5.77 5.66 0 20 -0.0
17/09/2015
5.61
 7,200 5.57 5.63 5.57 0 0 0
16/09/2015
5.57
 22,200 5.61 5.65 5.52 0 0 0
15/09/2015
5.61
 33,900 5.57 5.61 5.49 0 0 0
14/09/2015
5.57
 58,300 5.74 5.74 5.44 0 0 0
11/09/2015
5.74
 38,513 5.79 5.82 5.69 0 0 0
10/09/2015
5.79
 63,800 5.75 5.82 5.68 0 0 0
09/09/2015
5.75
 183,500 5.38 5.75 5.38 0 0 0
08/09/2015
5.38
 35,100 5.35 5.41 5.30 0 0 0
07/09/2015
5.35
 25,000 5.38 5.38 5.29 0 0 0
04/09/2015
5.38
 63,800 5.32 5.38 4.90 500 0 0.0
03/09/2015
5.32
 88,800 5.32 5.35 5.23 0 0 0
01/09/2015
5.32
 25,863 5.37 5.38 5.32 0 0 0
31/08/2015
5.37
 82,700 5.43 5.43 5.33 900 0 0.0
28/08/2015
5.43
 72,350 5.40 5.43 5.33 900 0 0.0
27/08/2015
5.40
 198,300 5.27 5.43 5.21 1,500 0 0.1
26/08/2015
5.27
 140,550 5.02 5.27 5.02 0 0 0
25/08/2015
5.02
 131,305 4.91 5.16 4.67 300 4,200 -0.1
24/08/2015
4.91
 263,710 5.44 5.44 4.90 900 0 0.0
21/08/2015
5.44
 262,700 5.38 5.44 5.21 0 0 0
20/08/2015
5.38
 143,400 5.57 5.58 5.38 0 0 0
19/08/2015
5.57
 120,200 5.43 5.60 5.35 0 0 0
18/08/2015
5.43
 101,646 5.29 5.43 5.26 0 0 0
17/08/2015
5.29
 190,400 5.54 5.55 5.29 0 1,500 -0.1
14/08/2015
5.54
 213,800 5.61 5.74 5.52 0 0 0
13/08/2015
5.61
 261,300 5.82 5.82 5.51 1,000 5,000 -0.1
12/08/2015
5.82
 256,405 5.93 5.96 5.75 0 0 0
11/08/2015
5.93
 213,401 6.00 6.02 5.93 0 0 0
10/08/2015
6.00
 144,000 6.00 6.07 5.99 0 0 0
07/08/2015
6.00
 107,800 6.08 6.11 6.00 0 0 0
06/08/2015
6.08
 74,701 6.13 6.14 6.05 400 0 0.0
05/08/2015
6.13
 147,592 5.96 6.16 5.94 15,100 0 0.6
04/08/2015
5.96
 341,930 5.83 6.14 5.83 1,500 0 0.1
03/08/2015
5.83
 145,400 5.94 5.94 5.69 1,300 0 0.0
31/07/2015
5.94
 85,910 5.94 6.07 5.93 0 0 0
30/07/2015
5.94
 42,950 6.00 6.00 5.88 0 0 0
29/07/2015
6.00
 57,280 5.99 6.13 5.94 0 0 0
28/07/2015
5.99
 73,256 5.83 6.14 5.83 1,000 0 0.0
27/07/2015
5.83
 108,100 5.83 5.96 5.77 0 0 0
24/07/2015
5.83
 95,430 5.85 5.89 5.77 0 0 0
23/07/2015
5.85
 120,900 5.93 6.00 5.77 5,000 0 0.2
22/07/2015
5.93
 138,450 5.82 5.93 5.82 0 0 0
21/07/2015
5.82
 144,400 5.69 5.83 5.69 0 0 0
20/07/2015
5.69
 137,010 5.65 5.88 5.47 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |