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)
25/11/2009
2.78
 27,300 2.98 3.13 2.78 300 0 0
24/11/2009
2.98
 15,100 2.98 3.08 2.98 0 0 0
23/11/2009
2.98
 32,100 3.17 3.25 2.97 0 0 0
20/11/2009
3.17
 5,400 3.17 3.25 3.14 0 0 0
19/11/2009
3.17
 40,400 3.18 3.26 2.98 0 0 0
18/11/2009
3.18
 12,600 3.16 3.20 3.08 0 0 0
17/11/2009
3.16
 23,400 3.15 3.17 3.08 0 0 0
16/11/2009
3.15
 9,500 3.11 3.20 3.14 0 0 0
13/11/2009
3.11
 6,300 3.14 3.19 3.11 0 0 0
12/11/2009
3.14
 1,800 3.20 3.28 3.14 0 0 0
11/11/2009
3.20
 45,700 3.11 3.20 3.09 100 0 0
10/11/2009
3.11
 34,900 3.08 3.16 3.06 0 500 0
09/11/2009
3.08
 21,900 3.25 3.37 3.08 0 0 0
06/11/2009
3.25
 13,700 3.25 3.43 3.20 0 0 0
05/11/2009
3.25
 18,500 2.97 3.25 3.20 0 0 0
04/11/2009
2.97
 48,600 2.94 3.15 2.91 12,800 0 0
03/11/2009
2.94
 61,200 3.15 3.15 2.94 24,500 0 0
02/11/2009
3.15
 33,800 3.45 3.45 3.15 0 0 0
30/10/2009
3.45
 87,600 3.34 3.57 3.23 0 0 0
29/10/2009
3.34
 29,300 3.48 3.48 3.34 0 0 0
28/10/2009
3.48
 28,300 3.54 3.65 3.48 0 0 0
27/10/2009
3.54
 42,700 3.77 3.77 3.53 20,000 0 0
26/10/2009
3.77
 225,200 3.63 3.85 3.68 10,000 0 0
23/10/2009
3.63
 420,200 3.51 3.70 3.48 95,000 3,000 0
22/10/2009
3.51
 185,900 3.45 3.52 3.34 82,600 3,000 0
21/10/2009
3.45
 45,600 3.54 3.54 3.40 20,600 0 0
20/10/2009
3.54
 166,400 3.38 3.54 3.40 61,300 4,000 0
19/10/2009
3.38
 124,200 3.43 3.43 3.34 50,500 4,000 0
16/10/2009
3.43
 86,700 3.47 3.48 3.35 40,000 1,000 0
15/10/2009
3.47
 51,900 3.48 3.65 3.44 0 1,000 0
14/10/2009
3.48
 32,600 3.48 3.49 3.31 25,000 0 0
13/10/2009
3.48
 213,700 3.32 3.53 3.37 25,000 0 0
12/10/2009
3.32
 251,900 3.31 3.32 3.25 40,000 0 0
09/10/2009
3.31
 83,300 3.25 3.32 2.97 10,000 0 0
08/10/2009
3.25
 44,700 3.25 3.25 3.08 10,000 0 0
07/10/2009
3.25
 8,600 3.03 3.27 3.19 10,000 11,000 0
06/10/2009
3.03
 22,700 2.92 3.20 2.97 10,000 11,000 0
05/10/2009
2.92
 59,400 3.00 3.22 2.92 0 21,000 0
02/10/2009
3.00
 64,300 3.20 3.20 3.00 0 24,000 0
01/10/2009
3.20
 82,000 3.16 3.37 3.17 0 47,000 0
30/09/2009
3.16
 16,400 3.34 3.34 3.16 0 6,000 0
29/09/2009
3.34
 45,300 3.43 3.43 3.25 57 40,000 0
28/09/2009
3.43
 133,500 3.41 3.43 3.37 59 25,000 0
25/09/2009
3.41
 62,600 3.41 3.41 3.14 0 55,000 0
24/09/2009
3.41
 22,300 3.31 3.41 3.20 0 0 0
23/09/2009
3.31
 27,900 3.37 3.60 3.31 0 0 0
22/09/2009
3.37
 29,600 3.29 3.43 3.31 0 7,000 0
21/09/2009
3.29
 33,800 3.40 3.54 3.28 0 9,400 0
18/09/2009
3.40
 14,600 3.40 3.54 3.20 0 0 0
17/09/2009
3.40
 66,300 3.23 3.44 3.24 0 0 0
16/09/2009
3.23
 213,900 3.37 3.43 3.23 0 0 0
15/09/2009
3.37
 5,400 3.57 3.65 3.37 0 0 0
14/09/2009
3.57
 800 3.54 3.65 3.52 100 0 0
11/09/2009
3.54
 2,000 3.43 3.54 3.43 0 0 0
10/09/2009
3.43
 1,200 3.33 3.43 3.20 0 0 0
09/09/2009
3.33
 7,200 3.31 3.43 3.33 500 0 0
08/09/2009
3.31
 24,000 3.17 3.34 3.14 6,000 0 0
07/09/2009
3.17
 21,200 3.14 3.18 2.97 0 0 0
04/09/2009
3.14
 27,000 3.28 3.28 3.13 0 0 0
03/09/2009
3.28
 8,200 3.55 3.55 3.20 0 500 0
01/09/2009
3.55
 36,200 3.31 3.55 3.20 0 500 0
31/08/2009
3.31
 68,900 3.19 3.41 3.31 5,000 0 0
28/08/2009
3.19
 23,900 3.19 3.25 2.96 0 500 0
27/08/2009
3.19
 10,100 3.17 3.20 2.99 0 0 0
26/08/2009
3.17
 36,200 3.18 3.20 3.16 0 0 0
25/08/2009
3.18
 28,000 3.14 3.23 3.11 0 0 0
24/08/2009
3.14
 54,600 2.97 3.16 3.03 0 700 0
21/08/2009
2.97
 71,100 2.94 3.00 2.91 0 0 0
20/08/2009
2.94
 36,500 2.88 2.97 2.87 0 0 0
19/08/2009
2.88
 52,500 2.86 2.88 2.86 0 0 0
18/08/2009
2.86
 55,600 2.86 2.88 2.80 0 0 0
17/08/2009
2.86
 32,900 2.80 2.88 2.61 0 0 0
14/08/2009
2.80
 10,500 2.80 2.83 2.75 0 0 0
13/08/2009
2.80
 26,100 2.80 2.91 2.80 0 0 0
12/08/2009
2.80
 53,800 2.68 2.80 2.68 10,000 0 0
11/08/2009
2.68
 10,500 2.68 2.68 2.63 0 0 0
10/08/2009
2.68
 16,700 2.66 2.74 2.52 0 0 0
07/08/2009
2.66
 18,200 2.67 2.67 2.63 5,000 0 0
06/08/2009
2.67
 8,000 2.74 2.74 2.67 0 0 0
05/08/2009
2.74
 104,000 2.63 2.74 2.63 45,000 1,400 0
04/08/2009
2.63
 111,600 2.63 2.68 2.60 60,300 0 0
03/08/2009
2.63
 38,700 2.71 2.71 2.60 23,000 10,000 0
31/07/2009
2.71
 49,400 2.54 2.71 2.57 0 10,000 0
30/07/2009
2.54
 17,000 2.57 2.58 2.43 4,300 0 0
29/07/2009
2.57
 4,600 2.68 2.68 2.51 0 0 0
28/07/2009
2.68
 6,700 2.76 2.76 2.60 0 0 0
27/07/2009
2.76
 16,600 2.76 2.86 2.71 0 0 0
24/07/2009
2.76
 193,300 2.66 2.76 2.59 39,000 0 0
23/07/2009
2.66
 19,100 2.54 2.71 2.49 0 0 0
22/07/2009
2.54
 34,600 2.57 2.57 2.52 20,500 0 0
21/07/2009
2.57
 37,400 2.51 2.57 2.50 9,500 0 0
20/07/2009
2.51
 17,200 2.51 2.51 2.48 0 0 0
17/07/2009
2.51
 4,500 2.57 2.57 2.50 0 0 0
16/07/2009
2.57
 79,100 2.51 2.58 2.30 17,500 0 0
15/07/2009
2.51
 47,200 2.47 2.51 2.40 19,800 0 0
14/07/2009
2.47
 35,700 2.48 2.48 2.37 15,100 0 0
13/07/2009
2.48
 33,600 2.59 2.59 2.48 22,300 0 0
10/07/2009
2.59
 24,900 2.66 2.66 2.59 0 0 0
09/07/2009
2.66
 11,300 2.65 2.68 2.60 500 0 0
08/07/2009
2.65
 65,000 2.74 2.74 2.65 0 3,600 0

Chính sách bảo mật | Điều khoản sử dụng |