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)
07/07/2009
2.74
 117,800 2.76 2.77 2.63 87,000 0 0
06/07/2009
2.76
 72,600 2.71 2.80 2.71 0 0 0
03/07/2009
2.71
 18,400 2.71 2.74 2.68 0 0 0
02/07/2009
2.71
 25,500 2.68 2.71 2.63 20,000 0 0
01/07/2009
2.68
 57,500 2.71 2.71 2.55 9,200 0 0
30/06/2009
2.71
 77,100 2.68 2.74 2.63 37,100 0 0
29/06/2009
2.68
 28,000 2.68 2.68 2.66 22,600 0 0
26/06/2009
2.68
 64,700 2.71 2.74 2.68 38,900 0 0
25/06/2009
2.71
 86,900 2.59 2.77 2.63 78,900 0 0
24/06/2009
2.59
 90,400 2.57 2.68 2.59 0 0 0
23/06/2009
2.57
 126,700 2.69 2.72 2.53 80,600 0 0
22/06/2009
2.69
 109,800 2.80 2.80 2.68 80,300 0 0
19/06/2009
2.80
 111,000 2.91 2.91 2.78 70,500 0 0
18/06/2009
2.91
 67,700 2.78 2.97 2.80 0 0 0
17/06/2009
2.78
 199,000 2.74 2.86 2.68 55,000 0 0
16/06/2009
2.74
 240,800 2.78 2.85 2.66 98,500 0 0
15/06/2009
2.78
 185,400 2.78 2.94 2.70 49,000 0 0
12/06/2009
2.78
 366,800 2.68 2.78 2.60 200,000 0 0
11/06/2009
2.68
 311,000 2.52 2.69 2.35 108,200 2,000 0
10/06/2009
2.52
 13,900 2.71 2.71 2.52 0 0 0
09/06/2009
2.71
 148,100 2.61 2.78 2.63 5,700 0 0
08/06/2009
2.61
 408,800 2.44 2.61 2.54 0 0 0
05/06/2009
2.44
 287,200 2.28 2.44 2.43 0 0 0
04/06/2009
2.28
 215,200 2.22 2.28 2.26 2,000 0 0
03/06/2009
2.22
 122,900 2.09 2.22 2.10 200 0 0
02/06/2009
2.09
 172,400 2.00 2.11 2.00 0 0 0
01/06/2009
2.00
 104,400 1.96 2.03 1.99 0 0 0
29/05/2009
1.96
 21,400 1.94 2.00 1.92 0 0 0
28/05/2009
1.94
 15,600 1.98 1.98 1.94 0 0 0
27/05/2009
1.98
 66,900 2.05 2.06 1.98 0 0 0
26/05/2009
2.05
 35,000 2.08 2.08 2.00 0 0 0
25/05/2009
2.08
 75,700 2.06 2.17 1.92 0 800 0
22/05/2009
2.06
 32,400 2.14 2.20 1.98 0 0 0
21/05/2009
2.14
 73,800 2.08 2.17 2.06 0 0 0
20/05/2009
2.08
 122,900 1.98 2.08 2.00 0 0 0
19/05/2009
1.98
 239,300 1.84 1.98 1.86 0 0 0
18/05/2009
1.84
 20,700 1.90 1.90 1.83 800 0 0
15/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.83 (Volume + 15.83%, Ratio=0.16)
15/05/2009
1.90
 29,800 1.80 1.92 1.80 0 0 0
14/05/2009
1.80
 38,900 1.82 1.82 1.77 0 0 0
13/05/2009
1.82
 54,800 1.85 1.87 1.76 0 0 0
12/05/2009
1.85
 77,000 1.75 1.87 1.73 0 0 0
11/05/2009
1.75
 55,100 1.76 1.82 1.74 500 0 0
08/05/2009
1.76
 50,900 1.77 1.80 1.65 0 0 0
07/05/2009
1.77
 75,300 1.67 1.81 1.70 0 0 0
06/05/2009
1.67
 89,700 1.76 1.77 1.67 0 0 0
05/05/2009
1.76
 147,500 1.69 1.81 1.73 0 0 0
04/05/2009
1.69
 9,600 1.60 1.69 1.68 0 0 0
29/04/2009
1.60
 42,500 1.54 1.63 1.55 0 0 0
28/04/2009
1.54
 20,200 1.52 1.56 1.50 0 0 0
27/04/2009
1.52
 30,600 1.55 1.57 1.51 0 0 0
24/04/2009
1.55
 20,900 1.67 1.68 1.53 0 0 0
23/04/2009
1.67
 19,600 1.67 1.72 1.60 0 0 0
22/04/2009
1.67
 50,200 1.60 1.67 1.63 0 0 0
21/04/2009
1.60
 60,100 1.64 1.67 1.52 5,000 0 0
20/04/2009
1.64
 104,100 1.74 1.74 1.64 21,000 0 0
17/04/2009
1.74
 100,500 1.83 1.88 1.74 37,000 0 0
16/04/2009
1.83
 213,200 1.92 2.10 1.83 30,000 0 0
15/04/2009
1.92
 205,700 1.98 2.07 1.83 15,000 68,000 0
14/04/2009
1.98
 184,200 1.85 1.98 1.86 0 0 0
13/04/2009
1.85
 143,500 1.74 1.85 1.85 0 0 0
10/04/2009
1.74
 51,100 1.65 1.74 1.71 0 0 0
09/04/2009
1.65
 66,600 1.58 1.69 1.61 0 0 0
08/04/2009
1.58
 46,500 1.56 1.64 1.52 0 0 0
07/04/2009
1.56
 47,600 1.50 1.56 1.46 0 0 0
03/04/2009
1.50
 91,300 1.45 1.50 1.43 0 0 0
02/04/2009
1.45
 16,700 1.47 1.48 1.43 0 0 0
01/04/2009
1.47
 4,100 1.46 1.50 1.41 0 0 0
31/03/2009
1.46
 11,600 1.45 1.46 1.43 0 0 0
30/03/2009
1.45
 4,100 1.45 1.48 1.45 0 0 0
27/03/2009
1.45
 33,600 1.52 1.58 1.45 0 0 0
26/03/2009
1.52
 43,600 1.41 1.52 1.43 0 0 0
25/03/2009
1.41
 19,900 1.43 1.46 1.41 0 0 0
24/03/2009
1.43
 6,000 1.36 1.47 1.43 0 0 0
23/03/2009
1.36
 25,300 1.39 1.49 1.35 0 0 0
20/03/2009
1.39
 12,500 1.33 1.52 1.38 0 0 0
19/03/2009
1.33
 93,300 1.42 1.52 1.33 0 0 0
18/03/2009
1.42
 9,100 1.36 1.42 1.41 0 0 0
17/03/2009
1.36
 55,900 1.27 1.36 1.26 0 0 0
16/03/2009
1.27
 17,500 1.24 1.28 1.23 0 0 0
13/03/2009
1.24
 2,700 1.24 1.33 1.24 0 0 0
12/03/2009
1.24
 41,400 1.21 1.28 1.19 0 0 0
11/03/2009
1.21
 28,500 1.15 1.21 1.19 0 0 0
10/03/2009
1.15
 23,700 1.10 1.15 1.07 0 0 0
09/03/2009
1.10
 10,400 1.10 1.16 1.10 0 0 0
06/03/2009
1.10
 11,700 1.10 1.12 1.04 0 0 0
05/03/2009
1.10
 9,100 1.06 1.12 1.08 0 0 0
04/03/2009
1.06
 12,100 1.06 1.12 1.01 0 0 0
03/03/2009
1.06
 700 1.11 1.11 1.05 0 0 0
02/03/2009
1.11
 4,800 1.11 1.13 1.05 0 0 0
27/02/2009
1.11
 6,400 1.08 1.12 1.10 0 0 0
26/02/2009
1.08
 3,200 1.09 1.09 1.06 0 0 0
25/02/2009
1.09
 35,700 1.02 1.09 0.96 0 0 0
24/02/2009
1.02
 9,100 1.04 1.05 1.02 0 0 0
23/02/2009
1.04
 21,200 1.08 1.13 1.04 0 0 0
20/02/2009
1.08
 7,100 1.06 1.08 1.04 0 0 0
19/02/2009
1.06
 7,100 1.06 1.06 1.02 0 0 0
18/02/2009
1.06
 26,400 1.12 1.12 1.05 0 0 0
17/02/2009
1.12
 8,900 1.23 1.23 1.12 0 0 0
16/02/2009
1.23
 3,300 1.17 1.23 1.13 0 0 0
13/02/2009
1.17
 2,300 1.19 1.19 1.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |