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)
18/09/2012
1.25
 1,000 1.25 1.25 1.25 0 0 0
17/09/2012
1.25
 4,900 1.27 1.27 1.24 0 0 0
14/09/2012
1.27
 4,700 1.25 1.28 1.25 100 0 0.0
13/09/2012
1.25
 5,400 1.21 1.25 1.20 0 0 0
12/09/2012
1.21
 200 1.31 1.31 1.21 0 0 0
11/09/2012
1.31
 15,800 1.24 1.31 1.19 0 15 -0.0
10/09/2012
1.24
 2,100 1.33 1.33 1.24 0 0 0
07/09/2012
1.33
 18,300 1.42 1.42 1.33 100 18,300 -0.2
06/09/2012
1.42
 1,000 1.44 1.44 1.42 0 0 0
05/09/2012
1.44
 1,200 1.50 1.50 1.44 0 0 0
04/09/2012
1.50
 1,100 1.50 1.50 1.40 0 0 0
31/08/2012
1.50
 18,600 1.50 1.50 1.40 0 0 0
30/08/2012
1.50
 4,000 1.44 1.50 1.32 0 0 0
29/08/2012
1.44
 14,600 1.35 1.44 1.36 0 0 0
28/08/2012
1.35
 700 1.35 1.36 1.35 0 0 0
27/08/2012
1.35
 17,700 1.31 1.35 1.21 0 0 0
24/08/2012
1.31
 4,600 1.23 1.31 1.18 1,000 0 0.0
23/08/2012
1.23
 60,800 1.32 1.32 1.23 40,000 41,500 -0.0
22/08/2012
1.32
 15,200 1.41 1.41 1.32 0 8,000 -0.1
21/08/2012
1.41
 90,500 1.52 1.52 1.41 80,000 65,200 0.2
20/08/2012
1.52
 10,200 1.49 1.52 1.45 10,000 0 0.1
17/08/2012
1.49
 23,100 1.50 1.50 1.49 0 19,500 -0.2
16/08/2012
1.50
 0 1.52 1.50 1.50 0 0 0
15/08/2012
1.52
 27,400 1.50 1.52 1.49 20,300 0 0.2
14/08/2012
1.50
 6,500 1.52 1.53 1.50 1,000 0 0.0
13/08/2012
1.52
 10,300 1.49 1.52 1.52 10,000 0 0.1
10/08/2012
1.49
 2,400 1.53 1.53 1.46 0 0 0
09/08/2012
1.53
 11,800 1.50 1.57 1.50 1,600 0 0.0
08/08/2012
1.50
 200 1.48 1.50 1.48 0 0 0
07/08/2012
1.48
 3,800 1.50 1.50 1.48 0 0 0
06/08/2012
1.50
 23,900 1.49 1.57 1.49 0 0 0
03/08/2012
1.49
 0 1.49 1.49 1.49 0 0 0
02/08/2012
1.49
 10,000 1.44 1.49 1.48 10,000 0 0.1
01/08/2012
1.44
 0 1.44 1.44 1.44 0 0 0
31/07/2012
1.44
 6,100 1.45 1.45 1.44 0 0 0
30/07/2012
1.45
 2,600 1.46 1.49 1.45 0 0 0
27/07/2012
1.46
 108,800 1.55 1.55 1.45 49,500 101,000 -0.6
26/07/2012
1.55
 0 1.58 1.55 1.55 0 0 0
25/07/2012
1.58
 7,000 1.58 1.58 1.53 0 0 0
24/07/2012
1.58
 7,000 1.58 1.58 1.53 0 0 0
23/07/2012
1.58
 3,500 1.58 1.58 1.53 0 0 0
20/07/2012
1.58
 19,500 1.58 1.61 1.58 1,000 0 0.0
19/07/2012
1.58
 44,500 1.57 1.58 1.52 35,000 7,100 0.3
18/07/2012
1.57
 3,600 1.57 1.57 1.52 0 0 0
17/07/2012
1.57
 0 1.57 1.57 1.57 0 0 0
16/07/2012
1.57
 16,000 1.55 1.59 1.48 0 0 0
13/07/2012
1.55
 41,500 1.61 1.61 1.55 0 24,900 -0.3
12/07/2012
1.61
 28,600 1.54 1.61 1.54 10,000 0 0.1
11/07/2012
1.54
 21,000 1.54 1.54 1.53 21,000 0 0.2
10/07/2012
1.54
 35,600 1.54 1.54 1.50 30,000 0 0.4
09/07/2012
1.54
 29,500 1.55 1.59 1.54 15,000 0 0.2
06/07/2012
1.55
 3,000 1.57 1.57 1.55 0 0 0
05/07/2012
1.57
 10,900 1.54 1.57 1.50 0 0 0
04/07/2012
1.54
 1,000 1.53 1.54 1.54 0 0 0
03/07/2012
1.53
 7,700 1.59 1.59 1.52 0 0 0
02/07/2012
1.59
 5,000 1.70 1.70 1.59 0 0 0
29/06/2012
1.70
 43,600 1.61 1.70 1.54 0 0 0
28/06/2012
1.61
 40,600 1.61 1.61 1.53 0 0 0
27/06/2012
1.61
 8,000 1.59 1.61 1.52 0 0 0
26/06/2012
1.59
 2,000 1.59 1.59 1.58 0 0 0
25/06/2012
1.59
 42,200 1.65 1.65 1.58 0 0 0
22/06/2012
1.65
 41,100 1.63 1.65 1.57 200 30,000 -0.4
21/06/2012
1.63
 23,800 1.65 1.65 1.63 0 6,500 -0.1
20/06/2012
1.65
 22,200 1.65 1.65 1.65 0 9,900 -0.1
19/06/2012
1.65
 8,200 1.67 1.67 1.65 200 0 0.0
18/06/2012
1.67
 15,000 1.65 1.70 1.67 0 0 0
15/06/2012
1.65
 1,600 1.67 1.67 1.63 0 0 0
14/06/2012
1.67
 5,900 1.66 1.67 1.63 0 0 0
13/06/2012
1.66
 3,500 1.66 1.67 1.66 0 0 0
12/06/2012
1.66
 20,700 1.67 1.67 1.66 0 9,800 -0.1
11/06/2012
1.67
 63,800 1.72 1.72 1.66 0 61,000 -0.8
08/06/2012
1.72
 37,600 1.68 1.74 1.67 0 0 0
07/06/2012
1.68
 59,800 1.70 1.76 1.68 0 0 0
06/06/2012
1.70
 16,100 1.68 1.70 1.63 0 0 0
05/06/2012
1.68
 21,100 1.67 1.71 1.62 0 0 0
04/06/2012
1.67
 28,100 1.71 1.71 1.58 0 0 0
01/06/2012
1.71
 27,800 1.65 1.72 1.66 200 0 0.0
31/05/2012
1.65
 29,300 1.70 1.70 1.62 100 0 0.0
30/05/2012
1.70
 15,500 1.68 1.70 1.65 0 0 0
29/05/2012
1.68
 47,800 1.71 1.71 1.58 0 25,000 -0.3
28/05/2012
1.71
 27,800 1.72 1.75 1.65 100 0 0.0
25/05/2012
1.72
 63,300 1.66 1.72 1.66 0 0 0
24/05/2012
1.66
 35,500 1.62 1.68 1.57 0 0 0
23/05/2012
1.62
 48,400 1.76 1.76 1.62 5,000 0 0.1
22/05/2012
1.76
 53,300 1.78 1.78 1.70 0 0 0
21/05/2012
1.78
 31,800 1.70 1.79 1.68 1,000 0 0.0
18/05/2012
1.70
 127,200 1.62 1.71 1.53 1,000 0 0.0
17/05/2012
1.62
 116,800 1.70 1.71 1.62 11,200 0 0.1
16/05/2012
1.70
 126,500 1.79 1.79 1.68 16,000 0 0.2
15/05/2012
1.79
 97,600 1.92 1.92 1.79 0 1,500 -0.0
14/05/2012
1.92
 50,500 2.04 2.04 1.91 0 0 0
11/05/2012
2.04
 53,000 2.01 2.10 1.96 1,500 0 0.0
10/05/2012
2.01
 459,000 1.88 2.01 1.96 0 0 0
09/05/2012
1.88
 468,200 1.76 1.88 1.76 0 44,200 -0.6
08/05/2012
1.76
 75,700 1.79 1.79 1.76 0 60,000 -0.8
07/05/2012
1.79
 74,800 1.75 1.80 1.76 0 30,000 -0.4
04/05/2012
1.75
 54,100 1.76 1.76 1.75 0 40,000 -0.5
03/05/2012
1.76
 18,400 1.75 1.76 1.75 0 0 0
02/05/2012
1.75
 30,800 1.78 1.82 1.75 7,100 15,000 -0.1
27/04/2012
1.78
 4,000 1.76 1.78 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |