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)
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
14/08/2013
1.03
 300 1.03 1.03 1.03 0 0 0
13/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0
12/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0
09/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0
08/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0
07/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0
06/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0
05/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0
02/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0
01/08/2013
1.03
 0 1.03 1.03 1.03 0 0 0
31/07/2013
1.03
 0 1.03 1.03 1.03 0 0 0
30/07/2013
1.03
 0 1.03 1.03 1.03 0 0 0
29/07/2013
1.03
 300 1.05 1.05 1.03 0 0 0
26/07/2013
1.05
 100 1.05 1.05 1.05 0 100 -0.0
25/07/2013
1.05
 0 1.05 1.05 1.05 0 0 0
24/07/2013
1.05
 400 1.16 1.16 1.05 0 0 0
23/07/2013
1.16
 100 1.08 1.16 1.16 100 0 0.0
22/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
19/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
18/07/2013
1.08
 300 1.08 1.08 1.08 0 0 0
17/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
16/07/2013
1.08
 200 1.08 1.08 1.08 0 0 0
15/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
12/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
11/07/2013
1.08
 1,000 1.08 1.08 1.08 0 0 0
10/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
09/07/2013
1.08
 700 1.14 1.16 1.08 0 0 0
08/07/2013
1.14
 4,400 1.08 1.14 1.13 0 0 0
05/07/2013
1.08
 100 1.08 1.08 1.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |