CTCP Vicostone (vcs)

38.80
1.20
(3.19%)
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)
03/01/2014
1.95
 245,200 1.80 1.97 1.80 0 0 0
02/01/2014
1.80
 239,910 1.69 1.81 1.69 0 19,700 -0.3
31/12/2013
1.69
 145,200 1.66 1.72 1.63 0 0 0
30/12/2013
1.66
 114,730 1.75 1.76 1.61 0 0 0
27/12/2013
1.75
 222,900 1.64 1.81 1.64 0 5,000 -0.1
26/12/2013
1.64
 355,777 1.59 1.66 1.58 0 100,000 -1.3
25/12/2013
1.59
 63,230 1.62 1.63 1.59 0 0 0
24/12/2013
1.62
 84,200 1.63 1.64 1.61 0 34,000 -0.4
23/12/2013
1.63
 114,300 1.56 1.63 1.57 0 0 0
20/12/2013
1.56
 69,800 1.58 1.59 1.56 0 0 0
19/12/2013
1.58
 103,100 1.58 1.61 1.53 0 0 0
18/12/2013
1.58
 105,923 1.58 1.58 1.56 0 0 0
17/12/2013
1.58
 75,700 1.57 1.62 1.56 0 0 0
16/12/2013
1.57
 107,400 1.66 1.66 1.57 0 300 -0.0
13/12/2013
1.66
 120,800 1.61 1.69 1.61 0 40,000 -0.5
12/12/2013
1.61
 81,500 1.48 1.61 1.48 0 0 0
11/12/2013
1.48
 38,300 1.59 1.59 1.48 0 0 0
10/12/2013
1.59
 26,700 1.57 1.62 1.56 0 0 0
09/12/2013
1.57
 75,181 1.53 1.63 1.53 0 0 0
06/12/2013
1.53
 14,150 1.51 1.53 1.48 0 0 0
05/12/2013
1.51
 21,850 1.51 1.52 1.47 0 0 0
04/12/2013
1.51
 132,000 1.51 1.58 1.49 0 0 0
03/12/2013
1.51
 17,300 1.47 1.52 1.47 100 0 0.0
02/12/2013
1.47
 7,100 1.51 1.51 1.41 1,200 0 0.0
29/11/2013
1.51
 6,207 1.49 1.51 1.39 0 0 0
28/11/2013
1.49
 16,200 1.46 1.49 1.38 0 0 0
27/11/2013
1.46
 39,640 1.57 1.57 1.44 0 0 0
26/11/2013
1.57
 41,600 1.62 1.62 1.48 0 0 0
25/11/2013
1.62
 38,200 1.63 1.69 1.58 0 15,000 -0.2
22/11/2013
1.63
 95,840 1.49 1.63 1.51 0 11,000 -0.1
21/11/2013
1.49
 68,400 1.37 1.49 1.37 0 0 0
20/11/2013
1.37
 42,017 1.31 1.41 1.33 0 10,000 -0.1
19/11/2013
1.31
 26,808 1.29 1.33 1.29 0 15,100 -0.2
18/11/2013
1.29
 2,200 1.33 1.33 1.29 0 1,000 -0.0
15/11/2013
1.33
 4,500 1.32 1.33 1.23 0 0 0
14/11/2013
1.32
 100 1.29 1.32 1.32 0 0 0
13/11/2013
1.29
 5,900 1.29 1.29 1.29 0 0 0
12/11/2013
1.29
 5,900 1.29 1.29 1.29 0 0 0
11/11/2013
1.29
 0 1.29 1.29 1.29 0 0 0
08/11/2013
1.29
 100 1.26 1.29 1.29 0 0 0
07/11/2013
1.26
 112 1.26 1.26 1.26 0 0 0
06/11/2013
1.26
 18,348 1.19 1.31 1.21 0 100 -0.0
05/11/2013
1.19
 0 1.19 1.19 1.19 0 0 0
04/11/2013
1.19
 200 1.17 1.19 1.19 0 0 0
01/11/2013
1.17
 0 1.17 1.17 1.17 0 0 0
31/10/2013
1.17
 0 1.17 1.17 1.17 0 0 0
30/10/2013
1.17
 2,100 1.19 1.19 1.16 0 0 0
29/10/2013
1.19
 3,500 1.21 1.21 1.19 0 0 0
28/10/2013
1.21
 1,800 1.21 1.22 1.21 0 0 0
25/10/2013
1.21
 3,800 1.26 1.26 1.21 0 0 0
24/10/2013
1.26
 3,500 1.26 1.26 1.23 0 0 0
23/10/2013
1.26
 1,600 1.16 1.26 1.23 0 0 0
22/10/2013
1.16
 600 1.23 1.26 1.14 0 0 0
21/10/2013
1.23
 300 1.16 1.23 1.23 0 0 0
18/10/2013
1.16
 0 1.16 1.16 1.16 0 0 0
17/10/2013
1.16
 0 1.16 1.16 1.16 0 0 0
16/10/2013
1.16
 0 1.16 1.16 1.16 0 0 0
15/10/2013
1.16
 700 1.16 1.16 1.16 0 0 0
14/10/2013
1.16
 500 1.22 1.22 1.16 0 0 0
11/10/2013
1.22
 3,000 1.33 1.33 1.22 0 0 0
10/10/2013
1.33
 1,900 1.28 1.33 1.26 0 0 0
09/10/2013
1.28
 9,750 1.28 1.37 1.28 0 500 -0.0
08/10/2013
1.28
 10,500 1.21 1.32 1.21 0 3,000 -0.0
07/10/2013
1.21
 2,800 1.10 1.21 1.13 0 0 0
04/10/2013
1.10
 3,400 1.21 1.32 1.10 0 0 0
03/10/2013
1.21
 100 1.14 1.21 1.21 0 0 0
02/10/2013
1.14
 4,400 1.13 1.14 1.13 0 0 0
01/10/2013
1.13
 1,000 1.13 1.16 1.07 6,727,300 0 54.5
30/09/2013
1.13
 2,000 1.04 1.13 1.05 0 0 0
27/09/2013
1.04
 0 1.04 1.04 1.04 0 0 0
26/09/2013
1.04
 3,000 0.97 1.04 1.04 0 0 0
25/09/2013
0.97
 0 0.97 0.97 0.97 0 0 0
24/09/2013
0.97
 0 0.97 0.97 0.97 0 0 0
23/09/2013
0.97
 0 0.97 0.97 0.97 0 0 0
20/09/2013
0.97
 100 0.97 0.97 0.97 0 0 0
19/09/2013
0.97
 200 1.04 1.04 0.97 0 0 0
18/09/2013
1.04
 0 1.04 1.04 1.04 0 0 0
17/09/2013
1.04
 200 1.13 1.13 1.04 0 0 0
16/09/2013
1.13
 700 1.08 1.13 0.98 0 0 0
13/09/2013
1.08
 0 1.08 1.08 1.08 0 0 0
12/09/2013
1.08
 100 0.99 1.08 1.08 0 0 0
11/09/2013
0.99
 2,900 0.99 0.99 0.99 0 0 0
10/09/2013
0.99
 0 0.99 0.99 0.99 0 0 0
09/09/2013
0.99
 14,100 0.99 0.99 0.99 0 0 0
06/09/2013
0.99
 11,200 1.00 1.00 0.99 0 0 0
05/09/2013
1.00
 0 1.00 1.00 1.00 0 0 0
04/09/2013
1.00
 4,200 0.99 1.00 0.99 0 0 0
03/09/2013
0.99
 1,000 0.99 0.99 0.99 0 1,000 -0.0
30/08/2013
0.99
 0 0.99 0.99 0.99 0 0 0
29/08/2013
0.99
 3,900 0.94 1.00 0.98 0 2,500 -0.0
28/08/2013
0.94
 7,100 1.00 1.02 0.94 0 0 0
27/08/2013
1.00
 1,000 1.03 1.03 1.00 0 0 0
26/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0
23/08/2013
1.03
 1,000 1.07 1.07 1.03 0 0 0
22/08/2013
1.07
 500 1.07 1.07 1.07 0 0 0
21/08/2013
1.07
 800 1.07 1.07 1.07 0 0 0
20/08/2013
1.07
 0 1.07 1.07 1.07 0 0 0
19/08/2013
1.07
 2,000 1.03 1.07 1.07 400 0 0.0
16/08/2013
1.03
 300 1.03 1.03 1.03 300 0 0.0
15/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |