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)
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
20/05/2013
1.03
 10,000 1.03 1.03 1.03 0 0 0
17/05/2013
1.03
 4,700 1.03 1.03 1.02 0 0 0
16/05/2013
1.03
 3,000 1.00 1.03 1.00 0 0 0
15/05/2013
1.00
 1,000 1.00 1.00 1.00 0 0 0
14/05/2013
1.00
 11,400 1.04 1.04 1.00 0 0 0
13/05/2013
1.04
 9,200 1.00 1.04 1.00 0 0 0
10/05/2013
1.00
 0 1.00 1.00 1.00 0 0 0
09/05/2013
1.00
 0 1.00 1.00 1.00 0 0 0
08/05/2013
1.00
 1,000 1.07 1.07 1.00 0 0 0
07/05/2013
1.07
 2,000 1.07 1.07 1.07 0 60 -0.0
06/05/2013
1.07
 1,700 1.00 1.07 1.02 0 0 0
03/05/2013
1.00
 400 1.00 1.00 1.00 0 0 0
02/05/2013
1.00
 0 1.00 1.00 1.00 0 0 0
26/04/2013
1.00
 1,500 1.08 1.08 1.00 0 0 0
25/04/2013
1.08
 100 1.03 1.08 1.08 0 0 0
24/04/2013
1.03
 0 1.03 1.03 1.03 0 0 0
23/04/2013
1.03
 5,000 1.00 1.03 1.03 0 0 0
22/04/2013
1.00
 1,000 1.00 1.00 1.00 0 0 0
18/04/2013
1.00
 3,100 1.10 1.10 1.00 0 0 0
17/04/2013
1.10
 0 1.10 1.10 1.10 0 0 0
16/04/2013
1.10
 100 1.00 1.10 1.10 0 0 0
15/04/2013
1.00
 5,000 1.04 1.04 1.00 0 0 0
12/04/2013
1.04
 7,700 1.14 1.14 1.03 0 0 0
11/04/2013
1.14
 3,000 1.27 1.27 1.14 0 0 0
10/04/2013
1.27
 3,800 1.16 1.27 1.16 0 0 0
09/04/2013
1.16
 1,600 1.16 1.16 1.14 0 0 0
08/04/2013
1.16
 1,100 1.09 1.16 1.16 0 0 0
05/04/2013
1.09
 100 1.16 1.16 1.09 0 0 0
04/04/2013
1.16
 100 1.16 1.16 1.16 0 0 0
03/04/2013
1.16
 1,200 1.16 1.16 1.07 0 0 0
02/04/2013
1.16
 300 1.16 1.19 1.16 0 0 0
01/04/2013
1.16
 1,100 1.13 1.16 1.13 0 0 0
29/03/2013
1.13
 4,500 1.09 1.13 1.09 0 0 0
28/03/2013
1.09
 200 1.10 1.10 1.09 0 0 0
27/03/2013
1.10
 1,000 1.10 1.10 1.09 0 0 0
26/03/2013
1.10
 0 1.10 1.10 1.10 0 0 0
25/03/2013
1.10
 0 1.10 1.10 1.10 0 0 0
22/03/2013
1.10
 0 1.10 1.10 1.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |