CTCP Vicostone (vcs)

32.30
0.30
(0.94%)
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
(2026-06-29) 		-3.80 -10.61% 680,600 -18,894 0
32
36.20
32.30
2 tháng
(2026-06-01) 		-4.88 -13.23% 1,648,400 -302,445 0
32
36.97
32.30
3 tháng
(2026-05-04) 		-5.45 -14.55% 2,340,000 -312,855 0
32
37.45
32.30
6 tháng
(2026-01-30) 		-9.71 -23.29% 6,796,000 -569,535 -11.9
32
44.08
32.30
12 tháng
(2025-08-04) 		-12.84 -28.63% 20,957,000 -773,635 -21.1
32
47.94
32.30
24 tháng
(2024-08-08) 		-22.19 -40.95% 65,502,676 -1,795,923 -75.3
32
58.51
32.30
36 tháng
(2023-08-14) 		-18.43 -36.54% 112,703,985 -3,322,238 -172.7
32
70.22
32.30
60 tháng
(2021-08-24) 		-49.18 -60.58% 179,367,613 -4,638,154 -298.9
27.18
91.40
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2013
0.99
 9,200 0.95 0.99 0.95 0 0 0
10/05/2013
0.95
 0 0.95 0.95 0.95 0 0 0
09/05/2013
0.95
 0 0.95 0.95 0.95 0 0 0
08/05/2013
0.95
 1,000 1.01 1.01 0.95 0 0 0
07/05/2013
1.01
 2,000 1.01 1.01 1.01 0 60 -0.0
06/05/2013
1.01
 1,700 0.95 1.01 0.96 0 0 0
03/05/2013
0.95
 400 0.95 0.95 0.95 0 0 0
02/05/2013
0.95
 0 0.95 0.95 0.95 0 0 0
26/04/2013
0.95
 1,500 1.02 1.02 0.95 0 0 0
25/04/2013
1.02
 100 0.98 1.02 1.02 0 0 0
24/04/2013
0.98
 0 0.98 0.98 0.98 0 0 0
23/04/2013
0.98
 5,000 0.95 0.98 0.98 0 0 0
22/04/2013
0.95
 1,000 0.95 0.95 0.95 0 0 0
18/04/2013
0.95
 3,100 1.05 1.05 0.95 0 0 0
17/04/2013
1.05
 0 1.05 1.05 1.05 0 0 0
16/04/2013
1.05
 100 0.95 1.05 1.05 0 0 0
15/04/2013
0.95
 5,000 0.99 0.99 0.95 0 0 0
12/04/2013
0.99
 7,700 1.08 1.08 0.98 0 0 0
11/04/2013
1.08
 3,000 1.20 1.20 1.08 0 0 0
10/04/2013
1.20
 3,800 1.10 1.20 1.10 0 0 0
09/04/2013
1.10
 1,600 1.10 1.10 1.08 0 0 0
08/04/2013
1.10
 1,100 1.04 1.10 1.10 0 0 0
05/04/2013
1.04
 100 1.10 1.10 1.04 0 0 0
04/04/2013
1.10
 100 1.10 1.10 1.10 0 0 0
03/04/2013
1.10
 1,200 1.10 1.10 1.01 0 0 0
02/04/2013
1.10
 300 1.10 1.13 1.10 0 0 0
01/04/2013
1.10
 1,100 1.07 1.10 1.07 0 0 0
29/03/2013
1.07
 4,500 1.04 1.07 1.04 0 0 0
28/03/2013
1.04
 200 1.05 1.05 1.04 0 0 0
27/03/2013
1.05
 1,000 1.05 1.05 1.04 0 0 0
26/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
25/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
22/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
21/03/2013
1.05
 3,900 1.05 1.05 1.05 0 0 0
20/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
19/03/2013
1.05
 1,100 1.05 1.05 1.05 0 0 0
18/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
15/03/2013
1.05
 2,400 1.13 1.13 1.05 0 0 0
14/03/2013
1.13
 2,700 1.13 1.13 1.05 0 0 0
13/03/2013
1.13
 0 1.13 1.13 1.13 0 0 0
12/03/2013
1.13
 1,000 1.13 1.13 1.13 0 0 0
11/03/2013
1.13
 0 1.13 1.13 1.13 0 0 0
08/03/2013
1.13
 6,000 1.10 1.13 1.10 0 0 0
07/03/2013
1.10
 1,400 1.05 1.10 1.10 0 0 0
06/03/2013
1.05
 3,000 1.05 1.05 1.02 0 0 0
05/03/2013
1.05
 1,700 1.08 1.08 1.05 0 0 0
04/03/2013
1.08
 0 1.08 1.08 1.08 0 0 0
01/03/2013
1.08
 2,700 1.11 1.11 1.07 0 0 0
28/02/2013
1.11
 200 1.10 1.11 1.11 0 0 0
27/02/2013
1.10
 4,000 1.12 1.12 1.10 0 0 0
26/02/2013
1.12
 13,700 1.12 1.12 1.07 0 0 0
25/02/2013
1.12
 1,100 1.12 1.12 1.12 0 0 0
22/02/2013
1.12
 0 1.12 1.12 1.12 0 0 0
21/02/2013
1.12
 28,100 1.11 1.15 1.12 900 0 0.0
20/02/2013
1.11
 18,700 1.12 1.13 1.11 0 0 0
19/02/2013
1.12
 0 1.12 1.12 1.12 0 0 0
18/02/2013
1.12
 2,000 1.18 1.18 1.12 0 0 0
08/02/2013
1.18
 100 1.14 1.18 1.18 0 0 0
07/02/2013
1.14
 100 1.11 1.14 1.14 0 0 0
06/02/2013
1.11
 0 1.11 1.11 1.11 0 0 0
05/02/2013
1.11
 2,000 1.12 1.12 1.11 0 0 0
04/02/2013
1.12
 9,100 1.07 1.12 1.08 0 0 0
01/02/2013
1.07
 700 1.15 1.15 1.07 0 700 -0.0
31/01/2013
1.15
 3,400 1.11 1.15 1.10 0 0 0
30/01/2013
1.11
 1,000 1.14 1.14 1.11 0 0 0
29/01/2013
1.14
 500 1.14 1.14 1.14 0 0 0
28/01/2013
1.14
 15,000 1.15 1.15 1.13 0 0 0
25/01/2013
1.15
 2,000 1.11 1.15 1.15 0 0 0
24/01/2013
1.11
 10,000 1.11 1.11 1.11 0 0 0
23/01/2013
1.11
 500 1.11 1.11 1.11 0 0 0
22/01/2013
1.11
 900 1.12 1.13 1.11 0 0 0
21/01/2013
1.12
 16,800 1.13 1.14 1.12 2,000 16,800 -0.1
18/01/2013
1.13
 8,700 1.19 1.19 1.10 0 0 0
17/01/2013
1.19
 13,500 1.20 1.20 1.19 0 5,000 -0.1
16/01/2013
1.20
 9,100 1.19 1.21 1.19 100 7,000 -0.1
15/01/2013
1.19
 2,800 1.18 1.19 1.18 0 0 0
14/01/2013
1.18
 0 1.18 1.18 1.18 0 0 0
11/01/2013
1.18
 5,400 1.18 1.20 1.18 0 0 0
10/01/2013
1.18
 0 1.18 1.18 1.18 0 0 0
09/01/2013
1.18
 15,200 1.18 1.19 1.15 0 5,000 -0.1
08/01/2013
1.18
 24,000 1.23 1.23 1.17 0 19,000 -0.2
07/01/2013
1.23
 4,100 1.21 1.23 1.17 0 0 0
04/01/2013
1.21
 1,000 1.24 1.24 1.21 0 0 0
03/01/2013
1.24
 1,100 1.26 1.26 1.20 0 0 0
02/01/2013
1.26
 18,500 1.23 1.26 1.15 0 0 0
28/12/2012
1.23
 110,000 1.21 1.25 1.20 0 60,000 -0.6
27/12/2012
1.21
 3,000 1.21 1.21 1.20 0 1,000 -0.0
26/12/2012
1.21
 7,600 1.21 1.21 1.18 0 2,800 -0.0
25/12/2012
1.21
 31,000 1.21 1.23 1.19 3,300 0 0.0
24/12/2012
1.21
 33,300 1.18 1.23 1.18 0 0 0
21/12/2012
1.18
 56,300 1.19 1.19 1.17 15,000 21,300 -0.1
20/12/2012
1.19
 43,200 1.19 1.27 1.18 0 6,200 -0.1
19/12/2012
1.19
 46,800 1.20 1.20 1.17 0 8,800 -0.1
18/12/2012
1.20
 94,300 1.21 1.21 1.18 0 52,400 -0.5
17/12/2012
1.21
 70,900 1.15 1.21 1.17 0 58,700 -0.6
14/12/2012
1.15
 66,400 1.14 1.19 1.14 0 50,000 -0.5
13/12/2012
1.14
 54,000 1.18 1.21 1.13 0 34,900 -0.3
12/12/2012
1.18
 142,400 1.11 1.18 1.10 0 109,700 -1.0
11/12/2012
1.11
 36,800 1.11 1.11 1.10 0 31,800 -0.3
10/12/2012
1.11
 118,000 1.07 1.11 1.07 0 112,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |