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)
07/12/2012
1.07
 46,000 1.07 1.07 1.06 0 30,000 -0.3
06/12/2012
1.07
 50,000 1.08 1.08 1.07 0 50,000 -0.5
05/12/2012
1.08
 69,000 1.07 1.08 1.07 0 65,200 -0.6
04/12/2012
1.07
 70,800 1.07 1.07 1.07 0 67,800 -0.6
03/12/2012
1.07
 60,200 1.07 1.08 1.04 0 45,000 -0.4
30/11/2012
1.07
 900 1.07 1.07 1.07 0 0 0
29/11/2012
1.07
 26,000 1.06 1.07 1.07 0 26,000 -0.2
28/11/2012
1.06
 59,000 1.06 1.07 1.06 0 58,000 -0.5
27/11/2012
1.06
 69,000 1.13 1.13 1.06 0 0 0
26/11/2012
1.13
 35,000 1.18 1.18 1.13 0 30,000 -0.3
23/11/2012
1.18
 7,700 1.21 1.21 1.18 0 0 0
22/11/2012
1.21
 10,200 1.17 1.21 1.17 0 0 0
21/11/2012
1.17
 600 1.15 1.20 1.17 0 0 0
20/11/2012
1.15
 10,100 1.20 1.20 1.15 0 0 0
19/11/2012
1.20
 24,400 1.18 1.20 1.19 0 0 0
16/11/2012
1.18
 17,000 1.17 1.19 1.18 0 0 0
15/11/2012
1.17
 14,200 1.11 1.18 1.13 0 0 0
14/11/2012
1.11
 2,000 1.10 1.11 1.11 0 0 0
13/11/2012
1.10
 2,000 1.10 1.10 1.10 0 0 0
12/11/2012
1.10
 44,700 1.04 1.10 1.05 300 0 0.0
09/11/2012
1.04
 1,100 1.02 1.04 1.02 0 0 0
08/11/2012
1.02
 34,600 1.02 1.02 0.98 0 0 0
07/11/2012
1.02
 4,400 1.00 1.02 0.94 600 0 0.0
06/11/2012
1.00
 7,200 1.05 1.05 1.00 0 0 0
05/11/2012
1.05
 5,800 1.05 1.05 1.05 0 0 0
02/11/2012
1.05
 11,700 1.08 1.08 1.01 100 0 0.0
01/11/2012
1.08
 1,000 1.10 1.10 1.08 0 0 0
31/10/2012
1.10
 0 1.10 1.10 1.10 0 0 0
30/10/2012
1.10
 4,000 1.10 1.10 1.02 0 0 0
29/10/2012
1.10
 0 1.10 1.10 1.10 0 0 0
26/10/2012
1.10
 1,300 1.07 1.10 1.07 0 0 0
25/10/2012
1.07
 4,500 1.10 1.10 1.07 0 0 0
24/10/2012
1.10
 6,000 1.12 1.12 1.10 0 0 0
23/10/2012
1.12
 0 1.12 1.12 1.12 0 0 0
22/10/2012
1.12
 0 1.12 1.12 1.12 0 0 0
19/10/2012
1.12
 5,600 1.12 1.12 1.07 0 0 0
18/10/2012
1.12
 3,500 1.14 1.14 1.12 0 0 0
17/10/2012
1.14
 100 1.12 1.14 1.14 0 0 0
16/10/2012
1.12
 1,100 1.11 1.12 1.11 0 0 0
15/10/2012
1.11
 0 1.11 1.11 1.11 0 0 0
12/10/2012
1.11
 7,600 1.08 1.11 1.07 0 0 0
11/10/2012
1.08
 9,500 1.08 1.12 1.08 0 0 0
10/10/2012
1.08
 1,000 1.07 1.08 1.08 0 0 0
09/10/2012
1.07
 2,100 1.08 1.08 1.07 0 0 0
08/10/2012
1.08
 1,700 1.08 1.08 1.08 0 0 0
05/10/2012
1.08
 3,000 1.10 1.10 1.08 0 0 0
04/10/2012
1.10
 0 1.10 1.10 1.10 0 0 0
03/10/2012
1.10
 7,600 1.07 1.10 1.08 100 0 0.0
02/10/2012
1.07
 0 1.07 1.07 1.07 0 0 0
01/10/2012
1.07
 2,000 1.06 1.07 1.07 0 0 0
28/09/2012
1.06
 1,300 1.10 1.11 1.06 1,000 0 0.0
27/09/2012
1.10
 5,800 1.07 1.14 1.10 5,000 0 0.0
26/09/2012
1.07
 4,500 1.12 1.12 1.07 0 0 0
25/09/2012
1.12
 5,000 1.05 1.12 1.10 5,000 0 0.0
24/09/2012
1.05
 100 1.12 1.12 1.05 0 0 0
21/09/2012
1.12
 4,000 1.12 1.12 1.11 0 0 0
20/09/2012
1.12
 40,100 1.14 1.14 1.07 0 40,000 -0.4
19/09/2012
1.14
 1,000 1.14 1.14 1.14 1,000 0 0.0
18/09/2012
1.14
 1,000 1.14 1.14 1.14 0 0 0
17/09/2012
1.14
 4,900 1.15 1.15 1.13 0 0 0
14/09/2012
1.15
 4,700 1.14 1.17 1.14 100 0 0.0
13/09/2012
1.14
 5,400 1.11 1.14 1.10 0 0 0
12/09/2012
1.11
 200 1.19 1.19 1.11 0 0 0
11/09/2012
1.19
 15,800 1.13 1.19 1.08 0 15 -0.0
10/09/2012
1.13
 2,100 1.21 1.21 1.13 0 0 0
07/09/2012
1.21
 18,300 1.30 1.30 1.21 100 18,300 -0.2
06/09/2012
1.30
 1,000 1.31 1.31 1.30 0 0 0
05/09/2012
1.31
 1,200 1.37 1.37 1.31 0 0 0
04/09/2012
1.37
 1,100 1.37 1.37 1.27 0 0 0
31/08/2012
1.37
 18,600 1.37 1.37 1.27 0 0 0
30/08/2012
1.37
 4,000 1.31 1.37 1.20 0 0 0
29/08/2012
1.31
 14,600 1.23 1.31 1.24 0 0 0
28/08/2012
1.23
 700 1.23 1.24 1.23 0 0 0
27/08/2012
1.23
 17,700 1.19 1.23 1.11 0 0 0
24/08/2012
1.19
 4,600 1.12 1.19 1.07 1,000 0 0.0
23/08/2012
1.12
 60,800 1.20 1.20 1.12 40,000 41,500 -0.0
22/08/2012
1.20
 15,200 1.29 1.29 1.20 0 8,000 -0.1
21/08/2012
1.29
 90,500 1.38 1.38 1.29 80,000 65,200 0.2
20/08/2012
1.38
 10,200 1.36 1.38 1.32 10,000 0 0.1
17/08/2012
1.36
 23,100 1.37 1.37 1.36 0 19,500 -0.2
16/08/2012
1.37
 0 1.38 1.37 1.37 0 0 0
15/08/2012
1.38
 27,400 1.37 1.38 1.36 20,300 0 0.2
14/08/2012
1.37
 6,500 1.38 1.39 1.37 1,000 0 0.0
13/08/2012
1.38
 10,300 1.36 1.38 1.38 10,000 0 0.1
10/08/2012
1.36
 2,400 1.39 1.39 1.33 0 0 0
09/08/2012
1.39
 11,800 1.37 1.43 1.37 1,600 0 0.0
08/08/2012
1.37
 200 1.35 1.37 1.35 0 0 0
07/08/2012
1.35
 3,800 1.37 1.37 1.35 0 0 0
06/08/2012
1.37
 23,900 1.36 1.43 1.36 0 0 0
03/08/2012
1.36
 0 1.36 1.36 1.36 0 0 0
02/08/2012
1.36
 10,000 1.31 1.36 1.35 10,000 0 0.1
01/08/2012
1.31
 0 1.31 1.31 1.31 0 0 0
31/07/2012
1.31
 6,100 1.32 1.32 1.31 0 0 0
30/07/2012
1.32
 2,600 1.33 1.36 1.32 0 0 0
27/07/2012
1.33
 108,800 1.42 1.42 1.32 49,500 101,000 -0.6
26/07/2012
1.42
 0 1.44 1.42 1.42 0 0 0
25/07/2012
1.44
 7,000 1.44 1.44 1.39 0 0 0
24/07/2012
1.44
 7,000 1.44 1.44 1.39 0 0 0
23/07/2012
1.44
 3,500 1.44 1.44 1.39 0 0 0
20/07/2012
1.44
 19,500 1.44 1.46 1.44 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |