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)
26/07/2010
2.72
 500 2.66 2.74 2.55 0 0 0
23/07/2010
2.66
 500 2.61 2.78 2.66 0 0 0
22/07/2010
2.61
 28,100 2.47 2.65 2.60 0 0 0
21/07/2010
2.47
 133,100 2.67 2.67 2.47 0 0 0
20/07/2010
2.67
 7,500 2.52 2.67 2.64 0 0 0
19/07/2010
2.52
 7,100 2.59 2.59 2.52 0 0 0
16/07/2010
2.59
 3,300 2.58 2.67 2.59 0 0 0
15/07/2010
2.58
 2,500 2.55 2.66 2.55 0 0 0
14/07/2010
2.55
 500 2.55 2.60 2.55 0 0 0
13/07/2010
2.55
 2,400 2.46 2.61 2.55 0 0 0
12/07/2010
2.46
 2,000 2.33 2.46 2.46 600 0 0.0
09/07/2010
2.33
 1,700 2.33 2.33 2.27 0 0 0
08/07/2010
2.33
 8,400 2.37 2.56 2.24 0 0 0
07/07/2010
2.37
 8,600 2.69 2.69 2.37 0 0 0
06/07/2010
2.69
 2,200 2.67 2.69 2.52 0 0 0
05/07/2010
2.67
 500 2.67 2.67 2.67 0 0 0
02/07/2010
2.67
 500 2.70 2.70 2.67 0 0 0
01/07/2010
2.70
 200 2.70 2.70 2.70 200 0 0.0
30/06/2010
2.70
 0 2.70 2.70 2.70 0 0 0
29/06/2010
2.70
 1,400 2.67 2.70 2.70 0 0 0
28/06/2010
2.67
 5,300 2.64 2.67 2.64 0 0 0
25/06/2010
2.64
 1,600 2.67 2.67 2.61 0 0 0
24/06/2010
2.67
 1,500 2.75 2.75 2.67 0 0 0
23/06/2010
2.75
 1,500 2.76 2.76 2.60 0 0 0
22/06/2010
2.76
 100 2.58 2.76 2.76 0 0 0
21/06/2010
2.58
 7,500 2.61 2.64 2.55 0 0 0
18/06/2010
2.61
 800 2.79 2.79 2.61 0 0 0
17/06/2010
2.79
 0 2.79 2.79 2.79 0 0 0
16/06/2010
2.79
 0 2.89 2.79 2.79 0 0 0
15/06/2010
2.89
 1,100 2.84 2.89 2.67 0 0 0
14/06/2010
2.84
 200 2.67 2.84 2.83 0 0 0
11/06/2010
2.67
 2,000 2.55 2.75 2.61 0 0 0
10/06/2010
2.55
 1,900 2.61 2.61 2.55 0 0 0
09/06/2010
2.61
 3,500 2.72 2.72 2.61 0 0 0
08/06/2010
2.72
 100 2.59 2.72 2.72 0 0 0
07/06/2010
2.59
 1,900 2.76 2.76 2.59 0 0 0
04/06/2010
2.76
 2,400 2.75 2.85 2.76 0 0 0
03/06/2010
2.75
 9,300 2.87 2.99 2.74 0 0 0
02/06/2010
2.87
 400 2.84 2.87 2.83 0 0 0
01/06/2010
2.84
 0 2.78 2.84 2.84 0 0 0
31/05/2010
2.78
 9,200 2.87 2.98 2.72 0 0 0
28/05/2010
2.87
 24,800 2.80 2.97 2.78 16,800 0 0.9
27/05/2010
2.80
 3,500 2.69 2.81 2.75 0 0 0
26/05/2010
2.69
 12,900 2.60 2.71 2.58 0 0 0
25/05/2010
2.60
 5,400 2.52 2.60 2.44 0 0 0
24/05/2010
2.52
 1,100 2.43 2.52 2.45 0 0 0
21/05/2010
2.43
 7,000 2.49 2.64 2.43 0 0 0
20/05/2010
2.49
 14,500 2.64 2.84 2.49 0 0 0
19/05/2010
2.64
 700 2.73 2.83 2.64 0 0 0
18/05/2010
2.73
 12,000 2.84 2.84 2.72 0 0 0
17/05/2010
2.84
 4,000 2.84 2.84 2.70 0 0 0
14/05/2010
2.84
 1,000 2.98 2.98 2.84 0 0 0
13/05/2010
2.98
 200 2.89 2.98 2.98 0 0 0
12/05/2010
2.89
 3,000 2.95 2.95 2.89 0 0 0
11/05/2010
2.95
 24,900 3.12 3.12 2.89 0 0 0
10/05/2010
3.12
 2,500 3.17 3.17 3.01 0 0 0
07/05/2010
3.17
 600 3.18 3.21 3.17 0 0 0
06/05/2010
3.18
 11,500 3.14 3.23 3.15 0 0 0
05/05/2010
3.14
 600 3.15 3.15 3.14 0 0 0
04/05/2010
3.15
 1,100 3.21 3.21 3.12 0 0 0
29/04/2010
3.21
 5,100 3.09 3.21 3.21 0 0 0
28/04/2010
3.09
 2,500 3.01 3.23 3.09 0 0 0
27/04/2010
3.01
 5,300 3.20 3.20 3.01 0 0 0
26/04/2010
3.20
 0 3.26 3.20 3.20 0 0 0
22/04/2010
3.26
 1,500 3.12 3.26 3.07 0 0 0
21/04/2010
3.12
 6,000 3.04 3.22 3.04 0 0 0
20/04/2010
3.04
 4,300 3.05 3.06 3.04 0 0 0
19/04/2010
3.05
 7,000 3.17 3.17 3.05 0 0 0
16/04/2010
3.17
 9,200 3.12 3.23 3.14 0 0 0
15/04/2010
3.12
 6,400 3.05 3.12 3.04 0 0 0
14/04/2010
3.05
 300 3.02 3.05 3.05 0 0 0
13/04/2010
3.02
 2,700 3.12 3.12 2.98 0 0 0
12/04/2010
3.12
 1,300 3.04 3.12 3.12 0 0 0
09/04/2010
3.04
 17,100 3.18 3.21 3.04 0 0 0
08/04/2010
3.18
 2,400 3.15 3.21 3.18 0 500 -0.0
07/04/2010
3.15
 8,300 3.12 3.21 3.04 0 0 0
06/04/2010
3.12
 4,400 3.23 3.23 3.09 0 0 0
05/04/2010
3.23
 100 3.18 3.23 3.23 0 0 0
02/04/2010
3.18
 6,500 3.06 3.18 3.12 0 0 0
01/04/2010
3.06
 6,200 2.95 3.12 3.01 500 0 0.0
31/03/2010
2.95
 1,000 2.94 2.95 2.95 0 0 0
30/03/2010
2.94
 4,600 2.94 3.01 2.94 0 0 0
29/03/2010
2.94
 7,900 3.00 3.01 2.94 0 0 0
26/03/2010
3.00
 9,300 3.01 3.01 3.00 0 0 0
25/03/2010
3.01
 500 3.02 3.02 2.94 0 0 0
24/03/2010
3.02
 4,400 3.01 3.02 3.01 0 0 0
23/03/2010
3.01
 5,900 3.01 3.01 3.01 0 0 0
22/03/2010
3.01
 1,600 3.18 3.18 3.01 0 0 0
19/03/2010
3.18
 0 3.06 3.18 3.18 0 0 0
18/03/2010
3.06
 200 3.23 3.29 3.06 0 0 0
17/03/2010
3.23
 300 3.18 3.23 3.04 0 0 0
16/03/2010
3.18
 1,000 3.29 3.29 3.12 0 0 0
15/03/2010
3.29
 100 3.25 3.29 3.29 0 0 0
12/03/2010
3.25
 0 3.26 3.25 3.25 0 0 0
11/03/2010
3.26
 15,100 3.22 3.29 3.18 0 0 0
10/03/2010
3.22
 1,300 3.15 3.27 3.22 0 200 -0.0
09/03/2010
3.15
 7,800 3.21 3.21 3.15 800 0 0.0
08/03/2010
3.21
 5,400 3.27 3.27 3.18 0 0 0
05/03/2010
3.27
 400 3.27 3.27 3.26 0 0 0
04/03/2010
3.27
 4,700 3.29 3.29 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |