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)
26/07/2012
1.49
 0 1.52 1.49 1.49 0 0 0
25/07/2012
1.52
 7,000 1.52 1.52 1.47 0 0 0
24/07/2012
1.52
 7,000 1.52 1.52 1.47 0 0 0
23/07/2012
1.52
 3,500 1.52 1.52 1.47 0 0 0
20/07/2012
1.52
 19,500 1.52 1.54 1.52 1,000 0 0.0
19/07/2012
1.52
 44,500 1.51 1.52 1.46 35,000 7,100 0.3
18/07/2012
1.51
 3,600 1.51 1.51 1.46 0 0 0
17/07/2012
1.51
 0 1.51 1.51 1.51 0 0 0
16/07/2012
1.51
 16,000 1.49 1.53 1.42 0 0 0
13/07/2012
1.49
 41,500 1.54 1.54 1.49 0 24,900 -0.3
12/07/2012
1.54
 28,600 1.48 1.54 1.48 10,000 0 0.1
11/07/2012
1.48
 21,000 1.48 1.48 1.47 21,000 0 0.2
10/07/2012
1.48
 35,600 1.48 1.48 1.44 30,000 0 0.4
09/07/2012
1.48
 29,500 1.49 1.53 1.48 15,000 0 0.2
06/07/2012
1.49
 3,000 1.51 1.51 1.49 0 0 0
05/07/2012
1.51
 10,900 1.48 1.51 1.44 0 0 0
04/07/2012
1.48
 1,000 1.47 1.48 1.48 0 0 0
03/07/2012
1.47
 7,700 1.53 1.53 1.46 0 0 0
02/07/2012
1.53
 5,000 1.63 1.63 1.53 0 0 0
29/06/2012
1.63
 43,600 1.54 1.63 1.48 0 0 0
28/06/2012
1.54
 40,600 1.54 1.54 1.47 0 0 0
27/06/2012
1.54
 8,000 1.53 1.54 1.46 0 0 0
26/06/2012
1.53
 2,000 1.53 1.53 1.52 0 0 0
25/06/2012
1.53
 42,200 1.58 1.58 1.52 0 0 0
22/06/2012
1.58
 41,100 1.57 1.58 1.51 200 30,000 -0.4
21/06/2012
1.57
 23,800 1.58 1.58 1.57 0 6,500 -0.1
20/06/2012
1.58
 22,200 1.58 1.58 1.58 0 9,900 -0.1
19/06/2012
1.58
 8,200 1.61 1.61 1.58 200 0 0.0
18/06/2012
1.61
 15,000 1.58 1.63 1.61 0 0 0
15/06/2012
1.58
 1,600 1.61 1.61 1.57 0 0 0
14/06/2012
1.61
 5,900 1.59 1.61 1.57 0 0 0
13/06/2012
1.59
 3,500 1.59 1.61 1.59 0 0 0
12/06/2012
1.59
 20,700 1.61 1.61 1.59 0 9,800 -0.1
11/06/2012
1.61
 63,800 1.66 1.66 1.59 0 61,000 -0.8
08/06/2012
1.66
 37,600 1.62 1.67 1.61 0 0 0
07/06/2012
1.62
 59,800 1.63 1.69 1.62 0 0 0
06/06/2012
1.63
 16,100 1.62 1.63 1.57 0 0 0
05/06/2012
1.62
 21,100 1.61 1.64 1.56 0 0 0
04/06/2012
1.61
 28,100 1.64 1.64 1.52 0 0 0
01/06/2012
1.64
 27,800 1.58 1.66 1.59 200 0 0.0
31/05/2012
1.58
 29,300 1.63 1.63 1.56 100 0 0.0
30/05/2012
1.63
 15,500 1.62 1.63 1.58 0 0 0
29/05/2012
1.62
 47,800 1.64 1.64 1.52 0 25,000 -0.3
28/05/2012
1.64
 27,800 1.66 1.68 1.58 100 0 0.0
25/05/2012
1.66
 63,300 1.59 1.66 1.59 0 0 0
24/05/2012
1.59
 35,500 1.56 1.62 1.51 0 0 0
23/05/2012
1.56
 48,400 1.69 1.69 1.56 5,000 0 0.1
22/05/2012
1.69
 53,300 1.71 1.71 1.63 0 0 0
21/05/2012
1.71
 31,800 1.63 1.72 1.62 1,000 0 0.0
18/05/2012
1.63
 127,200 1.56 1.64 1.47 1,000 0 0.0
17/05/2012
1.56
 116,800 1.63 1.64 1.56 11,200 0 0.1
16/05/2012
1.63
 126,500 1.72 1.72 1.62 16,000 0 0.2
15/05/2012
1.72
 97,600 1.85 1.85 1.72 0 1,500 -0.0
14/05/2012
1.85
 50,500 1.96 1.96 1.83 0 0 0
11/05/2012
1.96
 53,000 1.93 2.02 1.88 1,500 0 0.0
10/05/2012
1.93
 459,000 1.81 1.93 1.88 0 0 0
09/05/2012
1.81
 468,200 1.69 1.81 1.69 0 44,200 -0.6
08/05/2012
1.69
 75,700 1.72 1.72 1.69 0 60,000 -0.8
07/05/2012
1.72
 74,800 1.68 1.73 1.69 0 30,000 -0.4
04/05/2012
1.68
 54,100 1.69 1.69 1.68 0 40,000 -0.5
03/05/2012
1.69
 18,400 1.68 1.69 1.68 0 0 0
02/05/2012
1.68
 30,800 1.71 1.75 1.68 7,100 15,000 -0.1
27/04/2012
1.71
 4,000 1.69 1.71 1.69 0 0 0
26/04/2012
1.69
 12,000 1.72 1.72 1.68 200 0 0.0
25/04/2012
1.72
 35,500 1.71 1.72 1.71 24,000 0 0.3
24/04/2012
1.71
 28,300 1.73 1.73 1.64 17,500 0 0.2
23/04/2012
1.73
 24,300 1.66 1.73 1.63 12,000 0 0.2
20/04/2012
1.66
 5,500 1.66 1.66 1.58 5,200 0 0.1
19/04/2012
1.66
 64,300 1.69 1.69 1.64 39,600 50,000 -0.1
18/04/2012
1.69
 29,000 1.69 1.72 1.69 300 16,700 -0.2
17/04/2012
1.69
 178,200 1.72 1.73 1.69 40,000 165,900 -1.7
16/04/2012
1.72
 42,800 1.68 1.72 1.66 4,000 4,000 -0.0
13/04/2012
1.68
 7,400 1.69 1.71 1.68 0 0 0
12/04/2012
1.69
 22,000 1.69 1.71 1.58 300 2,000 -0.0
11/04/2012
1.69
 22,600 1.68 1.71 1.69 0 2,200 -0.0
10/04/2012
1.68
 22,500 1.68 1.71 1.68 0 3,800 -0.1
09/04/2012
1.68
 49,700 1.68 1.68 1.66 5,000 0 0.1
06/04/2012
1.68
 7,900 1.68 1.69 1.63 2,000 0 0.0
05/04/2012
1.68
 5,900 1.68 1.69 1.67 0 800 -0.0
04/04/2012
1.68
 28,800 1.71 1.71 1.67 0 5,000 -0.1
03/04/2012
1.71
 12,200 1.69 1.75 1.69 3,400 0 0.0
30/03/2012
1.69
 34,600 1.69 1.69 1.66 329,300 0 4.5
29/03/2012
1.69
 59,000 1.78 1.78 1.61 210,000 0 2.9
28/03/2012
1.78
 169,200 1.71 1.81 1.69 275,000 0 3.7
27/03/2012
1.71
 74,300 1.83 1.83 1.71 402 2 0.0
26/03/2012
1.83
 59,400 1.88 1.91 1.83 500 0 0.0
23/03/2012
1.88
 58,400 1.82 1.90 1.86 0 0 0
22/03/2012
1.82
 56,500 1.83 1.87 1.82 400 0 0.0
21/03/2012
1.83
 266,700 1.73 1.83 1.76 600 7,000 -0.1
20/03/2012
1.73
 64,400 1.71 1.76 1.67 0 3,000 -0.0
19/03/2012
1.71
 53,100 1.73 1.76 1.69 0 6,400 -0.1
16/03/2012
1.73
 124,000 1.69 1.78 1.68 6,800 0 0.1
15/03/2012
1.69
 277,600 1.62 1.69 1.59 100,300 0 1.4
14/03/2012
1.62
 65,600 1.58 1.62 1.58 40,400 3,000 0.5
13/03/2012
1.58
 38,400 1.59 1.61 1.58 130,900 103,400 0.3
12/03/2012
1.59
 31,200 1.62 1.62 1.59 27,700 0 0.4
09/03/2012
1.62
 44,600 1.59 1.62 1.59 30,600 13,000 0.2
08/03/2012
1.59
 221,300 1.67 1.67 1.59 142,000 0 1.8
07/03/2012
1.67
 324,900 1.75 1.76 1.66 105,500 163,500 -0.8
06/03/2012
1.75
 533,200 1.76 1.87 1.68 144,300 163,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |