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)
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
12/09/2012
1.17
 200 1.26 1.26 1.17 0 0 0
11/09/2012
1.26
 15,800 1.19 1.26 1.14 0 15 -0.0
10/09/2012
1.19
 2,100 1.28 1.28 1.19 0 0 0
07/09/2012
1.28
 18,300 1.37 1.37 1.28 100 18,300 -0.2
06/09/2012
1.37
 1,000 1.38 1.38 1.37 0 0 0
05/09/2012
1.38
 1,200 1.44 1.44 1.38 0 0 0
04/09/2012
1.44
 1,100 1.44 1.44 1.34 0 0 0
31/08/2012
1.44
 18,600 1.44 1.44 1.34 0 0 0
30/08/2012
1.44
 4,000 1.38 1.44 1.27 0 0 0
29/08/2012
1.38
 14,600 1.29 1.38 1.31 0 0 0
28/08/2012
1.29
 700 1.29 1.31 1.29 0 0 0
27/08/2012
1.29
 17,700 1.26 1.29 1.17 0 0 0
24/08/2012
1.26
 4,600 1.18 1.26 1.13 1,000 0 0.0
23/08/2012
1.18
 60,800 1.27 1.27 1.18 40,000 41,500 -0.0
22/08/2012
1.27
 15,200 1.36 1.36 1.27 0 8,000 -0.1
21/08/2012
1.36
 90,500 1.46 1.46 1.36 80,000 65,200 0.2
20/08/2012
1.46
 10,200 1.43 1.46 1.39 10,000 0 0.1
17/08/2012
1.43
 23,100 1.44 1.44 1.43 0 19,500 -0.2
16/08/2012
1.44
 0 1.46 1.44 1.44 0 0 0
15/08/2012
1.46
 27,400 1.44 1.46 1.43 20,300 0 0.2
14/08/2012
1.44
 6,500 1.46 1.47 1.44 1,000 0 0.0
13/08/2012
1.46
 10,300 1.43 1.46 1.46 10,000 0 0.1
10/08/2012
1.43
 2,400 1.47 1.47 1.41 0 0 0
09/08/2012
1.47
 11,800 1.44 1.51 1.44 1,600 0 0.0
08/08/2012
1.44
 200 1.42 1.44 1.42 0 0 0
07/08/2012
1.42
 3,800 1.44 1.44 1.42 0 0 0
06/08/2012
1.44
 23,900 1.43 1.51 1.43 0 0 0
03/08/2012
1.43
 0 1.43 1.43 1.43 0 0 0
02/08/2012
1.43
 10,000 1.38 1.43 1.42 10,000 0 0.1
01/08/2012
1.38
 0 1.38 1.38 1.38 0 0 0
31/07/2012
1.38
 6,100 1.39 1.39 1.38 0 0 0
30/07/2012
1.39
 2,600 1.41 1.43 1.39 0 0 0
27/07/2012
1.41
 108,800 1.49 1.49 1.39 49,500 101,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |