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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |