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)
01/02/2013
1.13
 700 1.22 1.22 1.13 0 700 -0.0
31/01/2013
1.22
 3,400 1.17 1.22 1.16 0 0 0
30/01/2013
1.17
 1,000 1.21 1.21 1.17 0 0 0
29/01/2013
1.21
 500 1.21 1.21 1.21 0 0 0
28/01/2013
1.21
 15,000 1.22 1.22 1.19 0 0 0
25/01/2013
1.22
 2,000 1.17 1.22 1.22 0 0 0
24/01/2013
1.17
 10,000 1.17 1.17 1.17 0 0 0
23/01/2013
1.17
 500 1.17 1.17 1.17 0 0 0
22/01/2013
1.17
 900 1.18 1.19 1.17 0 0 0
21/01/2013
1.18
 16,800 1.19 1.21 1.18 2,000 16,800 -0.1
18/01/2013
1.19
 8,700 1.26 1.26 1.16 0 0 0
17/01/2013
1.26
 13,500 1.27 1.27 1.26 0 5,000 -0.1
16/01/2013
1.27
 9,100 1.26 1.28 1.26 100 7,000 -0.1
15/01/2013
1.26
 2,800 1.24 1.26 1.24 0 0 0
14/01/2013
1.24
 0 1.24 1.24 1.24 0 0 0
11/01/2013
1.24
 5,400 1.24 1.27 1.24 0 0 0
10/01/2013
1.24
 0 1.24 1.24 1.24 0 0 0
09/01/2013
1.24
 15,200 1.24 1.26 1.22 0 5,000 -0.1
08/01/2013
1.24
 24,000 1.29 1.29 1.23 0 19,000 -0.2
07/01/2013
1.29
 4,100 1.28 1.29 1.23 0 0 0
04/01/2013
1.28
 1,000 1.31 1.31 1.28 0 0 0
03/01/2013
1.31
 1,100 1.33 1.33 1.27 0 0 0
02/01/2013
1.33
 18,500 1.29 1.33 1.22 0 0 0
28/12/2012
1.29
 110,000 1.28 1.32 1.27 0 60,000 -0.6
27/12/2012
1.28
 3,000 1.28 1.28 1.27 0 1,000 -0.0
26/12/2012
1.28
 7,600 1.28 1.28 1.24 0 2,800 -0.0
25/12/2012
1.28
 31,000 1.28 1.29 1.26 3,300 0 0.0
24/12/2012
1.28
 33,300 1.24 1.29 1.24 0 0 0
21/12/2012
1.24
 56,300 1.26 1.26 1.23 15,000 21,300 -0.1
20/12/2012
1.26
 43,200 1.26 1.34 1.24 0 6,200 -0.1
19/12/2012
1.26
 46,800 1.27 1.27 1.23 0 8,800 -0.1
18/12/2012
1.27
 94,300 1.28 1.28 1.24 0 52,400 -0.5
17/12/2012
1.28
 70,900 1.22 1.28 1.23 0 58,700 -0.6
14/12/2012
1.22
 66,400 1.21 1.26 1.21 0 50,000 -0.5
13/12/2012
1.21
 54,000 1.24 1.28 1.19 0 34,900 -0.3
12/12/2012
1.24
 142,400 1.17 1.24 1.16 0 109,700 -1.0
11/12/2012
1.17
 36,800 1.17 1.17 1.16 0 31,800 -0.3
10/12/2012
1.17
 118,000 1.13 1.17 1.13 0 112,000 -1.0
07/12/2012
1.13
 46,000 1.13 1.13 1.12 0 30,000 -0.3
06/12/2012
1.13
 50,000 1.14 1.14 1.13 0 50,000 -0.5
05/12/2012
1.14
 69,000 1.13 1.14 1.13 0 65,200 -0.6
04/12/2012
1.13
 70,800 1.13 1.13 1.13 0 67,800 -0.6
03/12/2012
1.13
 60,200 1.13 1.14 1.09 0 45,000 -0.4
30/11/2012
1.13
 900 1.13 1.13 1.13 0 0 0
29/11/2012
1.13
 26,000 1.12 1.13 1.13 0 26,000 -0.2
28/11/2012
1.12
 59,000 1.12 1.13 1.12 0 58,000 -0.5
27/11/2012
1.12
 69,000 1.19 1.19 1.12 0 0 0
26/11/2012
1.19
 35,000 1.24 1.24 1.19 0 30,000 -0.3
23/11/2012
1.24
 7,700 1.28 1.28 1.24 0 0 0
22/11/2012
1.28
 10,200 1.23 1.28 1.23 0 0 0
21/11/2012
1.23
 600 1.22 1.27 1.23 0 0 0
20/11/2012
1.22
 10,100 1.27 1.27 1.22 0 0 0
19/11/2012
1.27
 24,400 1.24 1.27 1.26 0 0 0
16/11/2012
1.24
 17,000 1.23 1.26 1.24 0 0 0
15/11/2012
1.23
 14,200 1.17 1.24 1.19 0 0 0
14/11/2012
1.17
 2,000 1.16 1.17 1.17 0 0 0
13/11/2012
1.16
 2,000 1.16 1.16 1.16 0 0 0
12/11/2012
1.16
 44,700 1.09 1.16 1.10 300 0 0.0
09/11/2012
1.09
 1,100 1.08 1.09 1.08 0 0 0
08/11/2012
1.08
 34,600 1.08 1.08 1.03 0 0 0
07/11/2012
1.08
 4,400 1.05 1.08 0.99 600 0 0.0
06/11/2012
1.05
 7,200 1.10 1.10 1.05 0 0 0
05/11/2012
1.10
 5,800 1.10 1.10 1.10 0 0 0
02/11/2012
1.10
 11,700 1.14 1.14 1.07 100 0 0.0
01/11/2012
1.14
 1,000 1.16 1.16 1.14 0 0 0
31/10/2012
1.16
 0 1.16 1.16 1.16 0 0 0
30/10/2012
1.16
 4,000 1.16 1.16 1.08 0 0 0
29/10/2012
1.16
 0 1.16 1.16 1.16 0 0 0
26/10/2012
1.16
 1,300 1.13 1.16 1.13 0 0 0
25/10/2012
1.13
 4,500 1.16 1.16 1.13 0 0 0
24/10/2012
1.16
 6,000 1.18 1.18 1.16 0 0 0
23/10/2012
1.18
 0 1.18 1.18 1.18 0 0 0
22/10/2012
1.18
 0 1.18 1.18 1.18 0 0 0
19/10/2012
1.18
 5,600 1.18 1.18 1.13 0 0 0
18/10/2012
1.18
 3,500 1.21 1.21 1.18 0 0 0
17/10/2012
1.21
 100 1.18 1.21 1.21 0 0 0
16/10/2012
1.18
 1,100 1.17 1.18 1.17 0 0 0
15/10/2012
1.17
 0 1.17 1.17 1.17 0 0 0
12/10/2012
1.17
 7,600 1.14 1.17 1.13 0 0 0
11/10/2012
1.14
 9,500 1.14 1.18 1.14 0 0 0
10/10/2012
1.14
 1,000 1.13 1.14 1.14 0 0 0
09/10/2012
1.13
 2,100 1.14 1.14 1.13 0 0 0
08/10/2012
1.14
 1,700 1.14 1.14 1.14 0 0 0
05/10/2012
1.14
 3,000 1.16 1.16 1.14 0 0 0
04/10/2012
1.16
 0 1.16 1.16 1.16 0 0 0
03/10/2012
1.16
 7,600 1.13 1.16 1.14 100 0 0.0
02/10/2012
1.13
 0 1.13 1.13 1.13 0 0 0
01/10/2012
1.13
 2,000 1.12 1.13 1.13 0 0 0
28/09/2012
1.12
 1,300 1.16 1.17 1.12 1,000 0 0.0
27/09/2012
1.16
 5,800 1.13 1.21 1.16 5,000 0 0.0
26/09/2012
1.13
 4,500 1.18 1.18 1.13 0 0 0
25/09/2012
1.18
 5,000 1.10 1.18 1.16 5,000 0 0.0
24/09/2012
1.10
 100 1.18 1.18 1.10 0 0 0
21/09/2012
1.18
 4,000 1.18 1.18 1.17 0 0 0
20/09/2012
1.18
 40,100 1.21 1.21 1.13 0 40,000 -0.4
19/09/2012
1.21
 1,000 1.21 1.21 1.21 1,000 0 0.0
18/09/2012
1.21
 1,000 1.21 1.21 1.21 0 0 0
17/09/2012
1.21
 4,900 1.22 1.22 1.19 0 0 0
14/09/2012
1.22
 4,700 1.21 1.23 1.21 100 0 0.0
13/09/2012
1.21
 5,400 1.17 1.21 1.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |