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)
07/02/2013
1.25
 100 1.21 1.25 1.25 0 0 0
06/02/2013
1.21
 0 1.21 1.21 1.21 0 0 0
05/02/2013
1.21
 2,000 1.23 1.23 1.21 0 0 0
04/02/2013
1.23
 9,100 1.18 1.23 1.19 0 0 0
01/02/2013
1.18
 700 1.27 1.27 1.18 0 700 -0.0
31/01/2013
1.27
 3,400 1.21 1.27 1.20 0 0 0
30/01/2013
1.21
 1,000 1.25 1.25 1.21 0 0 0
29/01/2013
1.25
 500 1.25 1.25 1.25 0 0 0
28/01/2013
1.25
 15,000 1.27 1.27 1.24 0 0 0
25/01/2013
1.27
 2,000 1.21 1.27 1.27 0 0 0
24/01/2013
1.21
 10,000 1.21 1.21 1.21 0 0 0
23/01/2013
1.21
 500 1.21 1.21 1.21 0 0 0
22/01/2013
1.21
 900 1.23 1.24 1.21 0 0 0
21/01/2013
1.23
 16,800 1.24 1.25 1.23 2,000 16,800 -0.1
18/01/2013
1.24
 8,700 1.31 1.31 1.20 0 0 0
17/01/2013
1.31
 13,500 1.32 1.32 1.31 0 5,000 -0.1
16/01/2013
1.32
 9,100 1.31 1.33 1.31 100 7,000 -0.1
15/01/2013
1.31
 2,800 1.29 1.31 1.29 0 0 0
14/01/2013
1.29
 0 1.29 1.29 1.29 0 0 0
11/01/2013
1.29
 5,400 1.29 1.32 1.29 0 0 0
10/01/2013
1.29
 0 1.29 1.29 1.29 0 0 0
09/01/2013
1.29
 15,200 1.29 1.31 1.27 0 5,000 -0.1
08/01/2013
1.29
 24,000 1.35 1.35 1.28 0 19,000 -0.2
07/01/2013
1.35
 4,100 1.33 1.35 1.28 0 0 0
04/01/2013
1.33
 1,000 1.36 1.36 1.33 0 0 0
03/01/2013
1.36
 1,100 1.38 1.38 1.32 0 0 0
02/01/2013
1.38
 18,500 1.35 1.38 1.27 0 0 0
28/12/2012
1.35
 110,000 1.33 1.37 1.32 0 60,000 -0.6
27/12/2012
1.33
 3,000 1.33 1.33 1.32 0 1,000 -0.0
26/12/2012
1.33
 7,600 1.33 1.33 1.29 0 2,800 -0.0
25/12/2012
1.33
 31,000 1.33 1.35 1.31 3,300 0 0.0
24/12/2012
1.33
 33,300 1.29 1.35 1.29 0 0 0
21/12/2012
1.29
 56,300 1.31 1.31 1.28 15,000 21,300 -0.1
20/12/2012
1.31
 43,200 1.31 1.40 1.29 0 6,200 -0.1
19/12/2012
1.31
 46,800 1.32 1.32 1.28 0 8,800 -0.1
18/12/2012
1.32
 94,300 1.33 1.33 1.29 0 52,400 -0.5
17/12/2012
1.33
 70,900 1.27 1.33 1.28 0 58,700 -0.6
14/12/2012
1.27
 66,400 1.25 1.31 1.25 0 50,000 -0.5
13/12/2012
1.25
 54,000 1.29 1.33 1.24 0 34,900 -0.3
12/12/2012
1.29
 142,400 1.21 1.29 1.20 0 109,700 -1.0
11/12/2012
1.21
 36,800 1.21 1.21 1.20 0 31,800 -0.3
10/12/2012
1.21
 118,000 1.18 1.21 1.18 0 112,000 -1.0
07/12/2012
1.18
 46,000 1.18 1.18 1.16 0 30,000 -0.3
06/12/2012
1.18
 50,000 1.19 1.19 1.18 0 50,000 -0.5
05/12/2012
1.19
 69,000 1.18 1.19 1.18 0 65,200 -0.6
04/12/2012
1.18
 70,800 1.18 1.18 1.18 0 67,800 -0.6
03/12/2012
1.18
 60,200 1.18 1.19 1.14 0 45,000 -0.4
30/11/2012
1.18
 900 1.18 1.18 1.18 0 0 0
29/11/2012
1.18
 26,000 1.16 1.18 1.18 0 26,000 -0.2
28/11/2012
1.16
 59,000 1.16 1.18 1.16 0 58,000 -0.5
27/11/2012
1.16
 69,000 1.24 1.24 1.16 0 0 0
26/11/2012
1.24
 35,000 1.29 1.29 1.24 0 30,000 -0.3
23/11/2012
1.29
 7,700 1.33 1.33 1.29 0 0 0
22/11/2012
1.33
 10,200 1.28 1.33 1.28 0 0 0
21/11/2012
1.28
 600 1.27 1.32 1.28 0 0 0
20/11/2012
1.27
 10,100 1.32 1.32 1.27 0 0 0
19/11/2012
1.32
 24,400 1.29 1.32 1.31 0 0 0
16/11/2012
1.29
 17,000 1.28 1.31 1.29 0 0 0
15/11/2012
1.28
 14,200 1.21 1.29 1.24 0 0 0
14/11/2012
1.21
 2,000 1.20 1.21 1.21 0 0 0
13/11/2012
1.20
 2,000 1.20 1.20 1.20 0 0 0
12/11/2012
1.20
 44,700 1.14 1.20 1.15 300 0 0.0
09/11/2012
1.14
 1,100 1.12 1.14 1.12 0 0 0
08/11/2012
1.12
 34,600 1.12 1.12 1.07 0 0 0
07/11/2012
1.12
 4,400 1.10 1.12 1.03 600 0 0.0
06/11/2012
1.10
 7,200 1.15 1.15 1.10 0 0 0
05/11/2012
1.15
 5,800 1.15 1.15 1.15 0 0 0
02/11/2012
1.15
 11,700 1.19 1.19 1.11 100 0 0.0
01/11/2012
1.19
 1,000 1.20 1.20 1.19 0 0 0
31/10/2012
1.20
 0 1.20 1.20 1.20 0 0 0
30/10/2012
1.20
 4,000 1.20 1.20 1.12 0 0 0
29/10/2012
1.20
 0 1.20 1.20 1.20 0 0 0
26/10/2012
1.20
 1,300 1.18 1.20 1.18 0 0 0
25/10/2012
1.18
 4,500 1.20 1.20 1.18 0 0 0
24/10/2012
1.20
 6,000 1.23 1.23 1.20 0 0 0
23/10/2012
1.23
 0 1.23 1.23 1.23 0 0 0
22/10/2012
1.23
 0 1.23 1.23 1.23 0 0 0
19/10/2012
1.23
 5,600 1.23 1.23 1.18 0 0 0
18/10/2012
1.23
 3,500 1.25 1.25 1.23 0 0 0
17/10/2012
1.25
 100 1.23 1.25 1.25 0 0 0
16/10/2012
1.23
 1,100 1.21 1.23 1.21 0 0 0
15/10/2012
1.21
 0 1.21 1.21 1.21 0 0 0
12/10/2012
1.21
 7,600 1.19 1.21 1.18 0 0 0
11/10/2012
1.19
 9,500 1.19 1.23 1.19 0 0 0
10/10/2012
1.19
 1,000 1.18 1.19 1.19 0 0 0
09/10/2012
1.18
 2,100 1.19 1.19 1.18 0 0 0
08/10/2012
1.19
 1,700 1.19 1.19 1.19 0 0 0
05/10/2012
1.19
 3,000 1.20 1.20 1.19 0 0 0
04/10/2012
1.20
 0 1.20 1.20 1.20 0 0 0
03/10/2012
1.20
 7,600 1.18 1.20 1.19 100 0 0.0
02/10/2012
1.18
 0 1.18 1.18 1.18 0 0 0
01/10/2012
1.18
 2,000 1.16 1.18 1.18 0 0 0
28/09/2012
1.16
 1,300 1.20 1.21 1.16 1,000 0 0.0
27/09/2012
1.20
 5,800 1.18 1.25 1.20 5,000 0 0.0
26/09/2012
1.18
 4,500 1.23 1.23 1.18 0 0 0
25/09/2012
1.23
 5,000 1.15 1.23 1.20 5,000 0 0.0
24/09/2012
1.15
 100 1.23 1.23 1.15 0 0 0
21/09/2012
1.23
 4,000 1.23 1.23 1.21 0 0 0
20/09/2012
1.23
 40,100 1.25 1.25 1.18 0 40,000 -0.4
19/09/2012
1.25
 1,000 1.25 1.25 1.25 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |