CTCP Vicostone (vcs)

38.80
1.20
(3.19%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |