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)
05/05/2014
1.88
 86,800 1.96 1.96 1.84 0 0 0
29/04/2014
1.96
 91,012 2.00 2.00 1.96 0 19,300 -0.3
28/04/2014
2.00
 7,300 2.01 2.02 2.00 0 0 0
25/04/2014
2.01
 32,700 2.02 2.04 2.01 0 0 0
24/04/2014
2.02
 18,500 2.01 2.05 1.99 0 0 0
23/04/2014
2.01
 92,376 2.02 2.09 2.00 0 0 0
22/04/2014
2.02
 116,296 1.96 2.04 1.91 0 0 0
21/04/2014
1.96
 160,100 2.02 2.02 1.93 0 1,500 -0.0
18/04/2014
2.02
 96,600 2.16 2.16 2.02 0 0 0
17/04/2014
2.16
 86,100 2.13 2.17 2.13 0 0 0
16/04/2014
2.13
 255,120 2.19 2.21 2.01 0 0 0
15/04/2014
2.19
 192,116 2.31 2.31 2.19 0 0 0
14/04/2014
2.31
 152,918 2.36 2.36 2.31 0 0 0
11/04/2014
2.36
 143,900 2.40 2.40 2.35 0 0 0
10/04/2014
2.40
 585,710 2.36 2.42 2.31 267,000 0 4.9
08/04/2014
2.36
 126,382 2.36 2.38 2.34 10 0 0.0
07/04/2014
2.36
 53,500 2.36 2.38 2.32 0 500 -0.0
04/04/2014
2.36
 105,453 2.40 2.42 2.36 0 0 0
03/04/2014
2.40
 159,703 2.35 2.42 2.35 0 0 0
02/04/2014
2.35
 205,544 2.39 2.39 2.30 0 0 0
01/04/2014
2.39
 222,200 2.48 2.48 2.34 60,000 0 1.1
31/03/2014
2.48
 170,100 2.57 2.57 2.48 46,300 1,257 0.9
28/03/2014
2.57
 299,361 2.43 2.57 2.43 43,700 0 0.8
27/03/2014
2.43
 137,793 2.34 2.43 2.31 0 0 0
26/03/2014
2.34
 335,500 2.42 2.48 2.34 0 0 0
25/03/2014
2.42
 489,100 2.68 2.68 2.42 500 0 0.0
24/03/2014
2.68
 555,365 2.68 2.69 2.60 0 0 0
21/03/2014
2.68
 125,238 2.70 2.76 2.64 0 0 0
20/03/2014
2.70
 499,840 2.77 2.77 2.61 1,500 0 0.0
19/03/2014
2.77
 605,150 2.57 2.78 2.55 1,000 4,500 -0.1
18/03/2014
2.57
 425,100 2.47 2.61 2.48 0 0 0
17/03/2014
2.47
 482,400 2.36 2.47 2.32 0 0 0
14/03/2014
2.36
 709,063 2.27 2.38 2.27 0 0 0
13/03/2014
2.27
 94,900 2.26 2.29 2.23 0 0 0
12/03/2014
2.26
 154,355 2.30 2.30 2.25 0 0 0
11/03/2014
2.30
 170,810 2.29 2.32 2.27 0 0 0
10/03/2014
2.29
 113,626 2.34 2.34 2.29 0 0 0
07/03/2014
2.34
 174,330 2.32 2.36 2.29 0 0 0
06/03/2014
2.32
 241,894 2.30 2.38 2.30 0 0 0
05/03/2014
2.30
 214,444 2.16 2.30 2.17 0 0 0
04/03/2014
2.16
 154,780 2.16 2.19 2.10 0 0 0
03/03/2014
2.16
 284,200 2.25 2.25 2.16 0 0 0
28/02/2014
2.25
 195,410 2.30 2.31 2.23 400 0 0.0
27/02/2014
2.30
 256,854 2.34 2.36 2.27 0 0 0
26/02/2014
2.34
 232,500 2.35 2.35 2.30 0 0 0
25/02/2014
2.35
 158,910 2.40 2.40 2.34 0 0 0
24/02/2014
2.40
 215,306 2.30 2.40 2.30 0 0 0
21/02/2014
2.30
 267,552 2.25 2.34 2.25 0 0 0
20/02/2014
2.25
 448,660 2.40 2.42 2.21 0 0 0
19/02/2014
2.40
 259,900 2.40 2.44 2.38 0 0 0
18/02/2014
2.40
 188,894 2.39 2.46 2.36 0 0 0
17/02/2014
2.39
 361,800 2.34 2.46 2.29 0 0 0
14/02/2014
2.34
 298,452 2.40 2.40 2.27 0 0 0
13/02/2014
2.40
 230,900 2.47 2.51 2.32 0 0 0
12/02/2014
2.47
 266,361 2.34 2.48 2.31 0 1 -0.0
11/02/2014
2.34
 811,866 2.13 2.34 2.14 0 0 0
10/02/2014
2.13
 201,700 2.12 2.14 2.09 0 8,000 -0.1
07/02/2014
2.12
 167,600 2.19 2.22 2.12 0 0 0
06/02/2014
2.19
 92,500 2.08 2.19 2.02 0 0 0
27/01/2014
2.08
 201,660 2.06 2.13 1.96 0 300 -0.0
24/01/2014
2.06
 275,436 2.21 2.22 2.06 300 0 0.0
23/01/2014
2.21
 253,900 2.17 2.29 2.02 5,000 1,400 0.1
22/01/2014
2.17
 747,556 2.40 2.40 2.17 0 2,040 -0.0
21/01/2014
2.40
 17,300 2.66 2.66 2.40 0 0 0
20/01/2014
2.66
 126,960 2.95 2.95 2.66 0 0 0
17/01/2014
2.95
 570,918 2.78 3.06 2.80 500 1,100 -0.0
16/01/2014
2.78
 546,100 2.53 2.78 2.53 8,100 0 0.2
15/01/2014
2.53
 439,000 2.51 2.60 2.51 0 18,400 -0.4
14/01/2014
2.51
 548,422 2.43 2.56 2.42 0 500 -0.0
13/01/2014
2.43
 343,600 2.47 2.53 2.34 0 11,000 -0.2
10/01/2014
2.47
 124,080 2.48 2.59 2.42 40 200 -0.0
09/01/2014
2.48
 195,580 2.38 2.48 2.34 2,800 0 0.1
08/01/2014
2.38
 780,030 2.19 2.39 2.19 0 45,000 -0.8
07/01/2014
2.19
 184,400 2.21 2.22 2.14 0 10,000 -0.2
06/01/2014
2.21
 365,210 2.02 2.21 2.02 0 80,000 -1.3
03/01/2014
2.02
 245,200 1.87 2.05 1.87 0 0 0
02/01/2014
1.87
 239,910 1.76 1.88 1.76 0 19,700 -0.3
31/12/2013
1.76
 145,200 1.72 1.79 1.70 0 0 0
30/12/2013
1.72
 114,730 1.82 1.83 1.67 0 0 0
27/12/2013
1.82
 222,900 1.71 1.88 1.71 0 5,000 -0.1
26/12/2013
1.71
 355,777 1.66 1.72 1.65 0 100,000 -1.3
25/12/2013
1.66
 63,230 1.68 1.70 1.66 0 0 0
24/12/2013
1.68
 84,200 1.70 1.71 1.67 0 34,000 -0.4
23/12/2013
1.70
 114,300 1.62 1.70 1.63 0 0 0
20/12/2013
1.62
 69,800 1.65 1.66 1.62 0 0 0
19/12/2013
1.65
 103,100 1.65 1.67 1.59 0 0 0
18/12/2013
1.65
 105,923 1.65 1.65 1.62 0 0 0
17/12/2013
1.65
 75,700 1.63 1.68 1.62 0 0 0
16/12/2013
1.63
 107,400 1.72 1.72 1.63 0 300 -0.0
13/12/2013
1.72
 120,800 1.67 1.76 1.67 0 40,000 -0.5
12/12/2013
1.67
 81,500 1.54 1.67 1.54 0 0 0
11/12/2013
1.54
 38,300 1.66 1.66 1.54 0 0 0
10/12/2013
1.66
 26,700 1.63 1.68 1.62 0 0 0
09/12/2013
1.63
 75,181 1.59 1.70 1.59 0 0 0
06/12/2013
1.59
 14,150 1.57 1.59 1.54 0 0 0
05/12/2013
1.57
 21,850 1.57 1.58 1.53 0 0 0
04/12/2013
1.57
 132,000 1.57 1.65 1.55 0 0 0
03/12/2013
1.57
 17,300 1.53 1.58 1.53 100 0 0.0
02/12/2013
1.53
 7,100 1.57 1.57 1.46 1,200 0 0.0
29/11/2013
1.57
 6,207 1.55 1.57 1.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |