CTCP Vicostone (vcs)

48
-0.20
(-0.41%)
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
(2025-11-04) 		1.40 2.97% 1,484,200 -22,800 -1.1
46.10
48.50
48.20
2 tháng
(2025-10-06) 		-0.10 -0.21% 3,224,200 -151,400 -7.2
45.20
48.60
48.20
3 tháng
(2025-09-05) 		-0.90 -1.82% 6,376,800 -196,800 -9.4
45.20
52.60
48.20
6 tháng
(2025-06-09) 		2.12 4.58% 19,845,100 -194,000 -9.1
45.20
52.60
48.20
12 tháng
(2024-12-09) 		-12.17 -20.06% 41,138,468 -855,084 -41.4
38.41
62.03
48.20
24 tháng
(2023-12-15) 		-1 -2.03% 94,148,999 -2,403,959 -143.2
38.41
77.05
48.20
36 tháng
(2022-12-20) 		-1.90 -3.77% 121,251,319 -2,867,239 -165.1
38.41
77.05
48.20
60 tháng
(2020-12-30) 		-15.39 -24.09% 221,912,835 -3,547,607 -251.0
29.82
100.29
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2010
2.48
 15,600 2.48 2.48 2.48 15,600 15,200 0.0
15/09/2010
2.48
 4,700 2.54 2.54 2.48 3,000 0 0.1
14/09/2010
2.54
 3,200 2.66 2.66 2.48 0 3,000 -0.1
13/09/2010
2.66
 3,300 2.50 2.66 2.33 0 0 0
10/09/2010
2.50
 8,400 2.48 2.66 2.50 8,000 0 0.3
09/09/2010
2.48
 16,500 2.51 2.63 2.48 0 0 0
08/09/2010
2.51
 20,400 2.59 2.59 2.51 6,000 0 0.3
07/09/2010
2.59
 500 2.51 2.59 2.59 0 0 0
06/09/2010
2.51
 9,000 2.49 2.51 2.51 4,000 0 0.2
01/09/2010
2.49
 10,300 2.54 2.64 2.48 0 0 0
31/08/2010
2.54
 14,700 2.66 2.71 2.51 0 0 0
30/08/2010
2.66
 2,300 2.48 2.70 2.66 0 0 0
27/08/2010
2.48
 800 2.48 2.63 2.48 0 0 0
26/08/2010
2.48
 400 2.36 2.50 2.48 0 300 -0.0
25/08/2010
2.36
 5,800 2.48 2.48 2.34 0 0 0
24/08/2010
2.48
 300 2.66 2.66 2.48 0 0 0
23/08/2010
2.66
 900 2.72 2.72 2.66 0 0 0
20/08/2010
2.72
 15,100 2.84 2.89 2.72 0 0 0
19/08/2010
2.84
 19,600 2.72 2.84 2.51 0 0 0
18/08/2010
2.72
 20,300 2.74 2.74 2.60 0 0 0
17/08/2010
2.74
 1,500 2.60 2.74 2.74 0 0 0
16/08/2010
2.60
 3,500 2.45 2.60 2.58 0 0 0
13/08/2010
2.45
 29,800 2.53 2.60 2.30 0 0 0
12/08/2010
2.53
 5,900 2.49 2.53 2.30 0 0 0
11/08/2010
2.49
 9,500 2.48 2.49 2.18 0 0 0
10/08/2010
2.48
 27,500 2.42 2.59 2.27 0 0 0
09/08/2010
2.42
 17,000 2.60 2.60 2.42 0 0 0
06/08/2010
2.60
 400 2.71 2.71 2.60 0 0 0
05/08/2010
2.71
 1,500 2.59 2.71 2.71 0 0 0
04/08/2010
2.59
 0 2.55 2.59 2.59 0 0 0
03/08/2010
2.55
 2,100 2.61 2.63 2.55 0 0 0
02/08/2010
2.61
 6,000 2.63 2.82 2.61 0 0 0
30/07/2010
2.63
 17,000 2.67 2.74 2.63 0 0 0
29/07/2010
2.67
 8,600 2.66 2.67 2.61 0 0 0
28/07/2010
2.66
 2,800 2.61 2.68 2.66 0 0 0
27/07/2010
2.61
 8,100 2.83 2.83 2.61 0 0 0
26/07/2010
2.83
 500 2.77 2.85 2.66 0 0 0
23/07/2010
2.77
 500 2.72 2.89 2.77 0 0 0
22/07/2010
2.72
 28,100 2.57 2.76 2.71 0 0 0
21/07/2010
2.57
 133,100 2.77 2.77 2.57 0 0 0
20/07/2010
2.77
 7,500 2.63 2.77 2.74 0 0 0
19/07/2010
2.63
 7,100 2.69 2.69 2.63 0 0 0
16/07/2010
2.69
 3,300 2.69 2.77 2.69 0 0 0
15/07/2010
2.69
 2,500 2.66 2.76 2.66 0 0 0
14/07/2010
2.66
 500 2.66 2.71 2.66 0 0 0
13/07/2010
2.66
 2,400 2.56 2.72 2.66 0 0 0
12/07/2010
2.56
 2,000 2.43 2.56 2.56 600 0 0.0
09/07/2010
2.43
 1,700 2.42 2.43 2.36 0 0 0
08/07/2010
2.42
 8,400 2.47 2.67 2.33 0 0 0
07/07/2010
2.47
 8,600 2.80 2.80 2.47 0 0 0
06/07/2010
2.80
 2,200 2.77 2.80 2.63 0 0 0
05/07/2010
2.77
 500 2.77 2.77 2.77 0 0 0
02/07/2010
2.77
 500 2.80 2.80 2.77 0 0 0
01/07/2010
2.80
 200 2.80 2.80 2.80 200 0 0.0
30/06/2010
2.80
 0 2.80 2.80 2.80 0 0 0
29/06/2010
2.80
 1,400 2.77 2.80 2.80 0 0 0
28/06/2010
2.77
 5,300 2.74 2.77 2.74 0 0 0
25/06/2010
2.74
 1,600 2.77 2.77 2.72 0 0 0
24/06/2010
2.77
 1,500 2.86 2.86 2.77 0 0 0
23/06/2010
2.86
 1,500 2.87 2.87 2.70 0 0 0
22/06/2010
2.87
 100 2.69 2.87 2.87 0 0 0
21/06/2010
2.69
 7,500 2.72 2.74 2.66 0 0 0
18/06/2010
2.72
 800 2.90 2.90 2.72 0 0 0
17/06/2010
2.90
 0 2.90 2.90 2.90 0 0 0
16/06/2010
2.90
 0 3.01 2.90 2.90 0 0 0
15/06/2010
3.01
 1,100 2.95 3.01 2.77 0 0 0
14/06/2010
2.95
 200 2.77 2.95 2.94 0 0 0
11/06/2010
2.77
 2,000 2.66 2.86 2.72 0 0 0
10/06/2010
2.66
 1,900 2.72 2.72 2.66 0 0 0
09/06/2010
2.72
 3,500 2.83 2.83 2.72 0 0 0
08/06/2010
2.83
 100 2.69 2.83 2.83 0 0 0
07/06/2010
2.69
 1,900 2.87 2.87 2.69 0 0 0
04/06/2010
2.87
 2,400 2.86 2.97 2.87 0 0 0
03/06/2010
2.86
 9,300 2.98 3.11 2.85 0 0 0
02/06/2010
2.98
 400 2.96 2.98 2.95 0 0 0
01/06/2010
2.96
 0 2.89 2.96 2.96 0 0 0
31/05/2010
2.89
 9,200 2.98 3.10 2.83 0 0 0
28/05/2010
2.98
 24,800 2.92 3.09 2.89 16,800 0 0.9
27/05/2010
2.92
 3,500 2.80 2.92 2.86 0 0 0
26/05/2010
2.80
 12,900 2.71 2.82 2.69 0 0 0
25/05/2010
2.71
 5,400 2.63 2.71 2.54 0 0 0
24/05/2010
2.63
 1,100 2.53 2.63 2.55 0 0 0
21/05/2010
2.53
 7,000 2.59 2.74 2.53 0 0 0
20/05/2010
2.59
 14,500 2.75 2.95 2.59 0 0 0
19/05/2010
2.75
 700 2.84 2.94 2.74 0 0 0
18/05/2010
2.84
 12,000 2.95 2.95 2.83 0 0 0
17/05/2010
2.95
 4,000 2.95 2.95 2.80 0 0 0
14/05/2010
2.95
 1,000 3.10 3.10 2.95 0 0 0
13/05/2010
3.10
 200 3.01 3.10 3.10 0 0 0
12/05/2010
3.01
 3,000 3.07 3.07 3.01 0 0 0
11/05/2010
3.07
 24,900 3.25 3.25 3.01 0 0 0
10/05/2010
3.25
 2,500 3.29 3.29 3.13 0 0 0
07/05/2010
3.29
 600 3.31 3.33 3.29 0 0 0
06/05/2010
3.31
 11,500 3.27 3.36 3.28 0 0 0
05/05/2010
3.27
 600 3.28 3.28 3.27 0 0 0
04/05/2010
3.28
 1,100 3.33 3.33 3.25 0 0 0
29/04/2010
3.33
 5,100 3.22 3.33 3.33 0 0 0
28/04/2010
3.22
 2,500 3.13 3.36 3.22 0 0 0
27/04/2010
3.13
 5,300 3.33 3.33 3.13 0 0 0
26/04/2010
3.33
 0 3.39 3.33 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |