CTCP Vicostone (vcs)

39.50
-0.20
(-0.50%)
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
(2026-03-30) 		-0.90 -2.22% 1,156,500 -65,480 -3.0
39.50
41.10
39.50
2 tháng
(2026-03-02) 		-4 -9.15% 2,559,800 -114,480 -5.1
39.20
43.70
39.50
3 tháng
(2026-01-29) 		-4.20 -9.57% 4,479,500 -261,080 -11.8
39.20
46.50
39.50
6 tháng
(2025-10-31) 		-6.44 -13.96% 8,970,300 -369,480 -16.6
39.20
46.62
39.50
12 tháng
(2025-05-05) 		-3.68 -8.48% 31,368,600 -851,180 -36.6
39.20
50.56
39.50
24 tháng
(2024-05-09) 		-20.55 -34.11% 87,084,622 -2,051,388 -115.6
36.92
74.06
39.50
36 tháng
(2023-05-15) 		-1.73 -4.19% 121,686,882 -2,882,524 -164.3
36.92
74.06
39.50
60 tháng
(2021-05-25) 		-29.23 -42.40% 202,365,049 -4,729,796 -341.3
28.67
96.41
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2015
10.54
 56,770 10.63 10.79 10.54 0 700 -0.0
30/11/2015
10.63
 122,800 10.72 10.99 10.61 0 9,900 -0.7
27/11/2015
10.72
 171,600 10.54 10.90 10.39 16,000 9,500 0.5
26/11/2015
10.54
 157,121 11.02 11.08 10.46 0 6 -0.0
25/11/2015
11.02
 109,200 11.23 11.33 10.99 1,300 0 0.1
24/11/2015
11.23
 145,840 11.15 11.36 10.91 0 0 0
23/11/2015
11.15
 144,911 10.61 11.21 10.69 0 0 0
20/11/2015
10.61
 113,753 10.75 10.90 10.37 17,800 0 1.3
19/11/2015
10.75
 116,611 10.14 10.75 10.17 14,000 0 1.0
18/11/2015
10.14
 111,200 9.64 10.17 9.49 5,000 0 0.3
17/11/2015
9.64
 261,900 10.02 10.17 9.57 20,000 0 1.3
16/11/2015
10.02
 124,500 9.87 10.17 9.87 14,000 0 0.9
13/11/2015
9.87
 153,458 9.12 9.87 9.12 16,000 1,500 0.9
12/11/2015
9.12
 148,217 8.89 9.27 8.89 1,200 0 0.1
11/11/2015
8.89
 146,311 8.40 8.92 8.40 1,300 1,800 -0.0
10/11/2015
8.40
 147,040 8.37 8.67 8.37 2,800 0 0.2
09/11/2015
8.37
 107,500 7.83 8.45 7.83 400 0 0.0
06/11/2015
7.83
 136,592 8.16 8.18 7.79 0 0 0
05/11/2015
8.16
 98,258 8.40 8.40 8.07 200 0 0.0
04/11/2015
8.40
 45,700 8.48 8.82 8.40 0 0 0
03/11/2015
8.48
 210,969 8.33 8.52 7.77 4,100 35,500 -1.7
02/11/2015
8.33
 314,848 9.24 9.27 8.33 4,800 2,000 0.2
30/10/2015
9.24
 105,328 9.42 9.72 9.21 1,800 3,100 -0.1
29/10/2015
9.42
 177,030 9.24 9.42 8.95 0 0 0
28/10/2015
9.24
 179,962 8.52 9.36 8.52 11,300 0 0.7
27/10/2015
8.52
 147,829 8.06 8.52 7.97 100 0 0.0
26/10/2015
8.06
 284,800 8.06 8.21 7.89 8,400 0 0.5
23/10/2015
8.06
 191,019 7.92 8.52 7.92 4,300 1,900 0.1
22/10/2015
7.92
 124,361 7.70 8.15 7.70 1,500 0 0.1
21/10/2015
7.70
 211,427 7.28 7.77 7.28 4,900 0 0.3
20/10/2015
7.28
 78,318 7.30 7.33 7.18 1,200 0 0.1
19/10/2015
7.30
 166,400 6.92 7.46 7.07 0 0 0
16/10/2015
6.92
 101,800 6.91 6.98 6.88 0 3,000 -0.1
15/10/2015
6.91
 35,855 6.89 6.95 6.82 0 0 0
14/10/2015
6.89
 37,850 6.89 6.98 6.82 1,900 0 0.1
13/10/2015
6.89
 156,684 6.67 6.95 6.59 7,000 15,000 -0.4
12/10/2015
6.67
 85,730 6.56 6.73 6.50 0 0 0
09/10/2015
6.56
 85,100 6.62 6.62 6.43 0 0 0
08/10/2015
6.62
 50,100 6.52 6.64 6.50 0 0 0
07/10/2015
6.52
 92,110 6.58 6.58 6.43 0 0 0
06/10/2015
6.58
 87,557 6.58 6.68 6.53 0 0 0
05/10/2015
6.58
 166,760 6.41 6.67 6.40 3,000 4,500 -0.1
02/10/2015
6.41
 93,300 6.40 6.43 6.28 0 10,100 -0.4
01/10/2015
6.40
 174,800 6.01 6.49 6.02 900 0 0.0
30/09/2015
6.01
 424,409 5.67 6.08 5.68 0 0 0
29/09/2015
5.67
 16,300 5.76 5.76 5.53 0 0 0
28/09/2015
5.76
 31,800 5.80 5.80 5.68 1,700 0 0.1
25/09/2015
5.80
 86,910 5.61 5.83 5.49 0 0 0
24/09/2015
5.61
 12,100 5.58 5.62 5.58 0 0 0
23/09/2015
5.58
 38,800 5.64 5.64 5.58 0 0 0
22/09/2015
5.64
 114,655 5.50 5.71 5.50 0 0 0
21/09/2015
5.50
 16,400 5.52 5.53 5.49 0 0 0
18/09/2015
5.52
 57,420 5.40 5.55 5.44 0 20 -0.0
17/09/2015
5.40
 7,200 5.35 5.41 5.35 0 0 0
16/09/2015
5.35
 22,200 5.40 5.43 5.31 0 0 0
15/09/2015
5.40
 33,900 5.35 5.40 5.28 0 0 0
14/09/2015
5.35
 58,300 5.52 5.52 5.23 0 0 0
11/09/2015
5.52
 38,513 5.56 5.59 5.47 0 0 0
10/09/2015
5.56
 63,800 5.53 5.59 5.46 0 0 0
09/09/2015
5.53
 183,500 5.17 5.53 5.17 0 0 0
08/09/2015
5.17
 35,100 5.14 5.20 5.10 0 0 0
07/09/2015
5.14
 25,000 5.17 5.17 5.08 0 0 0
04/09/2015
5.17
 63,800 5.11 5.17 4.71 500 0 0.0
03/09/2015
5.11
 88,800 5.11 5.14 5.02 0 0 0
01/09/2015
5.11
 25,863 5.16 5.17 5.11 0 0 0
31/08/2015
5.16
 82,700 5.22 5.22 5.13 900 0 0.0
28/08/2015
5.22
 72,350 5.19 5.22 5.13 900 0 0.0
27/08/2015
5.19
 198,300 5.07 5.22 5.01 1,500 0 0.1
26/08/2015
5.07
 140,550 4.83 5.07 4.83 0 0 0
25/08/2015
4.83
 131,305 4.72 4.96 4.48 300 4,200 -0.1
24/08/2015
4.72
 263,710 5.23 5.23 4.71 900 0 0.0
21/08/2015
5.23
 262,700 5.17 5.23 5.01 0 0 0
20/08/2015
5.17
 143,400 5.35 5.37 5.17 0 0 0
19/08/2015
5.35
 120,200 5.22 5.38 5.14 0 0 0
18/08/2015
5.22
 101,646 5.08 5.22 5.05 0 0 0
17/08/2015
5.08
 190,400 5.32 5.34 5.08 0 1,500 -0.1
14/08/2015
5.32
 213,800 5.40 5.52 5.31 0 0 0
13/08/2015
5.40
 261,300 5.59 5.59 5.29 1,000 5,000 -0.1
12/08/2015
5.59
 256,405 5.70 5.73 5.53 0 0 0
11/08/2015
5.70
 213,401 5.77 5.79 5.70 0 0 0
10/08/2015
5.77
 144,000 5.77 5.83 5.76 0 0 0
07/08/2015
5.77
 107,800 5.85 5.88 5.77 0 0 0
06/08/2015
5.85
 74,701 5.89 5.91 5.82 400 0 0.0
05/08/2015
5.89
 147,592 5.73 5.92 5.71 15,100 0 0.6
04/08/2015
5.73
 341,930 5.61 5.91 5.61 1,500 0 0.1
03/08/2015
5.61
 145,400 5.71 5.71 5.47 1,300 0 0.0
31/07/2015
5.71
 85,910 5.71 5.83 5.70 0 0 0
30/07/2015
5.71
 42,950 5.77 5.77 5.65 0 0 0
29/07/2015
5.77
 57,280 5.76 5.89 5.71 0 0 0
28/07/2015
5.76
 73,256 5.61 5.91 5.61 1,000 0 0.0
27/07/2015
5.61
 108,100 5.61 5.73 5.55 0 0 0
24/07/2015
5.61
 95,430 5.62 5.67 5.55 0 0 0
23/07/2015
5.62
 120,900 5.70 5.77 5.55 5,000 0 0.2
22/07/2015
5.70
 138,450 5.59 5.70 5.59 0 0 0
21/07/2015
5.59
 144,400 5.47 5.61 5.47 0 0 0
20/07/2015
5.47
 137,010 5.43 5.65 5.26 1,500 0 0.1
17/07/2015
5.43
 69,400 5.32 5.44 5.28 1,000 0 0.0
16/07/2015
5.32
 75,900 5.19 5.37 5.16 0 0 0
15/07/2015
5.19
 163,277 5.44 5.44 5.17 0 0 0
14/07/2015
5.44
 112,500 5.50 5.58 5.44 15,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |