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)
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
04/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
03/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
02/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
01/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
28/06/2013
1.08
 200 1.08 1.08 1.08 0 0 0
27/06/2013
1.08
 200 1.08 1.08 1.08 0 0 0
26/06/2013
1.08
 1,500 1.16 1.16 1.08 0 1,000 -0.0
25/06/2013
1.16
 2,400 1.16 1.26 1.12 0 100 -0.0
24/06/2013
1.16
 200 1.26 1.26 1.16 0 0 0
21/06/2013
1.26
 600 1.24 1.29 1.14 0 100 -0.0
20/06/2013
1.24
 10,800 1.24 1.24 1.16 0 0 0
19/06/2013
1.24
 0 1.24 1.24 1.24 0 0 0
18/06/2013
1.24
 6,600 1.32 1.32 1.19 0 3,400 -0.0
17/06/2013
1.32
 2,800 1.26 1.32 1.19 0 0 0
14/06/2013
1.26
 9,100 1.21 1.26 1.12 0 0 0
13/06/2013
1.21
 21,700 1.13 1.21 1.12 0 0 0
12/06/2013
1.13
 4,100 1.10 1.16 1.10 1,700 0 0.0
11/06/2013
1.10
 3,600 1.09 1.10 1.08 0 0 0
10/06/2013
1.09
 12,800 1.05 1.12 1.07 0 1,000 -0.0
07/06/2013
1.05
 1,500 1.05 1.07 1.05 0 0 0
06/06/2013
1.05
 1,000 1.05 1.05 1.05 0 0 0
05/06/2013
1.05
 12,100 1.03 1.07 1.04 0 0 0
04/06/2013
1.03
 200 1.09 1.09 1.03 0 0 0
03/06/2013
1.09
 100 1.04 1.09 1.09 0 0 0
31/05/2013
1.04
 3,800 1.18 1.18 1.04 0 0 0
30/05/2013
1.18
 1,500 1.19 1.19 1.08 0 0 0
29/05/2013
1.19
 3,300 1.10 1.21 1.05 0 0 0
28/05/2013
1.10
 59,800 1.02 1.10 1.04 0 35,800 -0.3
27/05/2013
1.02
 700 1.00 1.07 1.00 0 0 0
24/05/2013
1.00
 10,200 1.07 1.07 1.00 300 0 0.0
23/05/2013
1.07
 0 1.07 1.07 1.07 0 0 0
22/05/2013
1.07
 300 1.03 1.07 1.07 0 0 0
21/05/2013
1.03
 105,700 1.03 1.03 1.00 0 100,626 -0.8

Chính sách bảo mật | Điều khoản sử dụng |