CTCP Vicostone (vcs)

41.40
-0.30
(-0.72%)
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
(2026-02-11) 		-2.10 -4.79% 1,315,100 -51,500 -2.4
39.20
45
41.40
2 tháng
(2026-01-12) 		-2.30 -5.23% 3,684,400 -189,200 -8.6
39.20
46.50
41.40
3 tháng
(2025-12-15) 		-3 -6.71% 4,855,400 -244,900 -11.0
39.20
46.50
41.40
6 tháng
(2025-09-15) 		-6.46 -13.41% 11,192,500 -446,700 -20.7
39.20
50.56
41.40
12 tháng
(2025-03-18) 		-11.83 -22.11% 36,119,500 -839,800 -36.3
36.92
54.55
41.40
24 tháng
(2024-03-25) 		-18.37 -30.59% 89,164,436 -2,028,121 -116.2
36.92
74.06
41.40
36 tháng
(2023-03-29) 		1 2.46% 122,137,765 -3,160,067 -178.8
36.92
74.06
41.40
60 tháng
(2021-04-08) 		-27.23 -39.50% 207,569,417 -4,104,473 -288.9
28.67
96.41
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2014
3.73
 111,400 3.66 3.79 3.64 0 0 0
19/12/2014
3.66
 38,620 3.90 3.90 3.64 0 0 0
18/12/2014
3.90
 97,440 3.58 3.90 3.69 0 5,900 -0.2
17/12/2014
3.58
 460,000 3.87 3.95 3.49 0 0 0
16/12/2014
3.87
 99,389 4.03 4.03 3.87 0 0 0
15/12/2014
4.03
 75,200 3.99 4.03 3.90 0 0 0
12/12/2014
3.99
 67,500 4.00 4.07 3.90 0 0 0
11/12/2014
4.00
 70,250 4.05 4.10 3.90 0 0 0
10/12/2014
4.05
 82,430 3.77 4.05 3.77 0 0 0
09/12/2014
3.77
 410,180 4.17 4.21 3.75 0 0 0
08/12/2014
4.17
 391,774 4.12 4.38 3.90 0 0 0
05/12/2014
4.12
 225,356 4.05 4.29 4.05 0 0 0
04/12/2014
4.05
 480,400 3.74 4.10 3.74 0 0 0
03/12/2014
3.74
 158,520 3.62 3.81 3.58 0 0 0
02/12/2014
3.62
 48,000 3.62 3.62 3.57 1,600 0 0.0
01/12/2014
3.62
 21,600 3.60 3.65 3.56 0 0 0
28/11/2014
3.60
 45,000 3.52 3.66 3.52 800 0 0.0
27/11/2014
3.52
 24,817 3.53 3.66 3.51 3,500 0 0.1
26/11/2014
3.53
 131,810 3.56 3.66 3.53 0 0 0
25/11/2014
3.56
 33,500 3.52 3.58 3.48 0 0 0
24/11/2014
3.52
 31,900 3.49 3.52 3.38 1,000 0 0.0
21/11/2014
3.49
 95,800 3.56 3.56 3.49 0 0 0
20/11/2014
3.56
 57,300 3.57 3.57 3.53 0 0 0
19/11/2014
3.57
 133,700 3.57 3.57 3.51 0 0 0
18/11/2014
3.57
 76,400 3.56 3.66 3.55 0 0 0
17/11/2014
3.56
 82,600 3.64 3.66 3.56 0 0 0
14/11/2014
3.64
 59,500 3.66 3.66 3.58 0 0 0
13/11/2014
3.66
 105,928 3.62 3.74 3.61 0 0 0
12/11/2014
3.62
 121,400 3.65 3.68 3.61 0 0 0
11/11/2014
3.65
 142,000 3.66 3.68 3.60 0 0 0
10/11/2014
3.66
 97,135 3.69 3.71 3.64 0 0 0
07/11/2014
3.69
 80,200 3.65 3.82 3.64 0 1,000 -0.0
06/11/2014
3.65
 96,605 3.66 3.70 3.64 0 0 0
05/11/2014
3.66
 194,030 3.78 3.79 3.51 0 0 0
04/11/2014
3.78
 92,200 3.86 3.88 3.77 0 0 0
03/11/2014
3.86
 316,100 3.71 3.96 3.71 1,000 2,200 -0.0
31/10/2014
3.71
 154,130 3.53 3.83 3.51 0 0 0
30/10/2014
3.53
 112,200 3.58 3.60 3.51 0 0 0
29/10/2014
3.58
 135,300 3.51 3.61 3.49 0 0 0
28/10/2014
3.51
 135,500 3.45 3.51 3.38 0 0 0
27/10/2014
3.45
 354,510 3.83 3.83 3.45 0 0 0
24/10/2014
3.83
 119,100 3.87 3.90 3.75 0 0 0
23/10/2014
3.87
 191,190 3.99 4.00 3.87 0 0 0
22/10/2014
3.99
 159,600 3.91 4.00 3.84 0 0 0
21/10/2014
3.91
 91,430 3.91 4.00 3.90 0 0 0
20/10/2014
3.91
 132,221 3.97 4.03 3.91 0 0 0
17/10/2014
3.97
 163,640 3.87 3.99 3.83 0 0 0
16/10/2014
3.87
 294,700 4.17 4.17 3.87 0 0 0
15/10/2014
4.17
 257,810 3.96 4.17 3.88 0 0 0
14/10/2014
3.96
 210,000 4.12 4.16 3.96 0 0 0
13/10/2014
4.12
 106,500 4.29 4.29 4.09 0 0 0
10/10/2014
4.29
 170,400 4.52 4.52 4.23 0 0 0
09/10/2014
4.52
 264,400 4.70 4.77 4.52 0 0 0
08/10/2014
4.70
 229,500 4.39 4.79 4.42 0 0 0
07/10/2014
4.39
 486,352 4.00 4.39 4.00 0 0 0
06/10/2014
4.00
 215,200 3.90 4.08 3.90 0 0 0
03/10/2014
3.90
 126,862 4.05 4.10 3.90 0 0 0
02/10/2014
4.05
 210,650 4.01 4.05 3.97 0 0 0
01/10/2014
4.01
 168,000 4.01 4.13 3.96 0 0 0
30/09/2014
4.01
 128,012 4.10 4.22 4.01 0 0 0
29/09/2014
4.10
 23,580 4.22 4.22 4.09 0 0 0
26/09/2014
4.22
 247,700 4.03 4.33 3.90 0 600 -0.0
25/09/2014
4.03
 253,200 4.09 4.12 3.74 0 2,000 -0.1
24/09/2014
4.09
 81,220 4.17 4.35 3.99 0 600 -0.0
23/09/2014
4.17
 178,500 4.47 4.47 4.17 0 0 0
22/09/2014
4.47
 425,950 4.34 4.74 4.30 600 0 0.0
19/09/2014
4.34
 488,944 3.97 4.36 3.77 600 0 0.0
18/09/2014
3.97
 114,466 4.08 4.16 3.97 0 0 0
17/09/2014
4.08
 229,291 4.07 4.27 3.91 0 0 0
16/09/2014
4.07
 383,707 4.20 4.20 3.90 0 1,000 -0.0
15/09/2014
4.20
 407,942 4.52 4.61 4.16 100 2,600 -0.1
12/09/2014
4.52
 148,945 4.68 4.68 4.52 0 0 0
11/09/2014
4.68
 347,300 4.35 4.78 4.33 0 2,400 -0.1
10/09/2014
4.35
 344,066 4.36 4.44 3.94 0 0 0
09/09/2014
4.36
 444,339 4.84 4.91 4.36 0 0 0
08/09/2014
4.84
 217,580 4.83 4.99 4.74 0 0 0
05/09/2014
4.83
 174,968 4.74 5.17 4.78 2,400 0 0.1
04/09/2014
4.74
 424,749 4.43 4.87 4.48 0 0 0
03/09/2014
4.43
 221,744 4.03 4.43 4.16 0 0 0
29/08/2014
4.03
 566,336 3.66 4.03 3.66 0 200 -0.0
28/08/2014
3.66
 531,740 3.75 4.03 3.64 0 0 0
27/08/2014
3.75
 482,263 3.48 3.82 3.51 0 0 0
26/08/2014
3.48
 42,718 3.17 3.48 3.48 0 0 0
25/08/2014
3.17
 418,445 2.88 3.17 2.91 0 0 0
22/08/2014
2.88
 195,008 2.92 2.99 2.88 0 0 0
21/08/2014
2.92
 177,964 3.00 3.01 2.91 0 0 0
20/08/2014
3.00
 117,036 2.92 3.01 2.86 0 0 0
19/08/2014
2.92
 137,700 3.05 3.08 2.92 0 0 0
18/08/2014
3.05
 396,110 2.94 3.09 2.77 0 0 0
15/08/2014
2.94
 207,200 2.99 3.04 2.88 0 0 0
14/08/2014
2.99
 798,220 2.75 3.03 2.78 0 19,463 -0.4
13/08/2014
2.75
 478,013 2.53 2.75 2.40 0 19,463 -0.4
12/08/2014
2.53
 456,700 2.73 2.73 2.53 0 9,600 -0.2
11/08/2014
2.73
 338,832 2.56 2.73 2.51 1,000 19,400 -0.4
08/08/2014
2.56
 365,168 2.35 2.57 2.27 0 6,000 -0.1
07/08/2014
2.35
 249,400 2.14 2.35 2.08 8,600 20,000 -0.2
06/08/2014
2.14
 121,150 2.20 2.26 2.14 0 0 0
05/08/2014
2.20
 110,901 2.14 2.20 2.14 0 2,000 -0.0
04/08/2014
2.14
 196,000 1.96 2.16 1.97 1,000 0 0.0
01/08/2014
1.96
 41,659 1.95 1.97 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |