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)
13/09/2010
2.55
 3,300 2.40 2.55 2.24 0 0 0
10/09/2010
2.40
 8,400 2.38 2.55 2.40 8,000 0 0.3
09/09/2010
2.38
 16,500 2.41 2.52 2.38 0 0 0
08/09/2010
2.41
 20,400 2.49 2.49 2.41 6,000 0 0.3
07/09/2010
2.49
 500 2.41 2.49 2.49 0 0 0
06/09/2010
2.41
 9,000 2.39 2.41 2.41 4,000 0 0.2
01/09/2010
2.39
 10,300 2.44 2.54 2.38 0 0 0
31/08/2010
2.44
 14,700 2.55 2.60 2.41 0 0 0
30/08/2010
2.55
 2,300 2.38 2.60 2.55 0 0 0
27/08/2010
2.38
 800 2.38 2.52 2.38 0 0 0
26/08/2010
2.38
 400 2.27 2.41 2.38 0 300 -0.0
25/08/2010
2.27
 5,800 2.38 2.38 2.25 0 0 0
24/08/2010
2.38
 300 2.55 2.55 2.38 0 0 0
23/08/2010
2.55
 900 2.61 2.61 2.55 0 0 0
20/08/2010
2.61
 15,100 2.73 2.78 2.61 0 0 0
19/08/2010
2.73
 19,600 2.61 2.73 2.41 0 0 0
18/08/2010
2.61
 20,300 2.63 2.63 2.50 0 0 0
17/08/2010
2.63
 1,500 2.50 2.63 2.63 0 0 0
16/08/2010
2.50
 3,500 2.35 2.50 2.48 0 0 0
13/08/2010
2.35
 29,800 2.43 2.50 2.21 0 0 0
12/08/2010
2.43
 5,900 2.39 2.43 2.21 0 0 0
11/08/2010
2.39
 9,500 2.38 2.39 2.10 0 0 0
10/08/2010
2.38
 27,500 2.33 2.49 2.18 0 0 0
09/08/2010
2.33
 17,000 2.50 2.50 2.33 0 0 0
06/08/2010
2.50
 400 2.60 2.60 2.50 0 0 0
05/08/2010
2.60
 1,500 2.49 2.60 2.60 0 0 0
04/08/2010
2.49
 0 2.45 2.49 2.49 0 0 0
03/08/2010
2.45
 2,100 2.51 2.53 2.45 0 0 0
02/08/2010
2.51
 6,000 2.52 2.71 2.51 0 0 0
30/07/2010
2.52
 17,000 2.57 2.64 2.52 0 0 0
29/07/2010
2.57
 8,600 2.55 2.57 2.51 0 0 0
28/07/2010
2.55
 2,800 2.51 2.58 2.55 0 0 0
27/07/2010
2.51
 8,100 2.72 2.72 2.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |