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)
20/11/2009
3.05
 5,400 3.05 3.13 3.02 0 0 0
19/11/2009
3.05
 40,400 3.06 3.13 2.86 0 0 0
18/11/2009
3.06
 12,600 3.04 3.07 2.96 0 0 0
17/11/2009
3.04
 23,400 3.02 3.05 2.96 0 0 0
16/11/2009
3.02
 9,500 2.99 3.07 3.02 0 0 0
13/11/2009
2.99
 6,300 3.02 3.07 2.99 0 0 0
12/11/2009
3.02
 1,800 3.07 3.16 3.02 0 0 0
11/11/2009
3.07
 45,700 2.99 3.07 2.97 100 0 0
10/11/2009
2.99
 34,900 2.96 3.04 2.94 0 500 0
09/11/2009
2.96
 21,900 3.13 3.24 2.96 0 0 0
06/11/2009
3.13
 13,700 3.12 3.29 3.07 0 0 0
05/11/2009
3.12
 18,500 2.85 3.12 3.07 0 0 0
04/11/2009
2.85
 48,600 2.83 3.02 2.80 12,800 0 0
03/11/2009
2.83
 61,200 3.02 3.02 2.82 24,500 0 0
02/11/2009
3.02
 33,800 3.32 3.32 3.02 0 0 0
30/10/2009
3.32
 87,600 3.21 3.44 3.10 0 0 0
29/10/2009
3.21
 29,300 3.35 3.35 3.21 0 0 0
28/10/2009
3.35
 28,300 3.40 3.51 3.35 0 0 0
27/10/2009
3.40
 42,700 3.62 3.62 3.39 20,000 0 0
26/10/2009
3.62
 225,200 3.49 3.71 3.54 10,000 0 0
23/10/2009
3.49
 420,200 3.38 3.56 3.35 95,000 3,000 0
22/10/2009
3.38
 185,900 3.32 3.38 3.21 82,600 3,000 0
21/10/2009
3.32
 45,600 3.40 3.40 3.27 20,600 0 0
20/10/2009
3.40
 166,400 3.25 3.40 3.27 61,300 4,000 0
19/10/2009
3.25
 124,200 3.29 3.29 3.21 50,500 4,000 0
16/10/2009
3.29
 86,700 3.34 3.35 3.22 40,000 1,000 0
15/10/2009
3.34
 51,900 3.35 3.51 3.31 0 1,000 0
14/10/2009
3.35
 32,600 3.34 3.36 3.18 25,000 0 0
13/10/2009
3.34
 213,700 3.19 3.40 3.24 25,000 0 0
12/10/2009
3.19
 251,900 3.18 3.19 3.13 40,000 0 0
09/10/2009
3.18
 83,300 3.13 3.19 2.85 10,000 0 0
08/10/2009
3.13
 44,700 3.13 3.13 2.96 10,000 0 0
07/10/2009
3.13
 8,600 2.91 3.14 3.06 10,000 11,000 0
06/10/2009
2.91
 22,700 2.81 3.08 2.85 10,000 11,000 0
05/10/2009
2.81
 59,400 2.88 3.09 2.81 0 21,000 0
02/10/2009
2.88
 64,300 3.07 3.07 2.88 0 24,000 0
01/10/2009
3.07
 82,000 3.04 3.24 3.05 0 47,000 0
30/09/2009
3.04
 16,400 3.21 3.21 3.04 0 6,000 0
29/09/2009
3.21
 45,300 3.29 3.29 3.13 57 40,000 0
28/09/2009
3.29
 133,500 3.28 3.29 3.24 59 25,000 0
25/09/2009
3.28
 62,600 3.28 3.28 3.02 0 55,000 0
24/09/2009
3.28
 22,300 3.18 3.28 3.07 0 0 0
23/09/2009
3.18
 27,900 3.24 3.46 3.18 0 0 0
22/09/2009
3.24
 29,600 3.16 3.29 3.18 0 7,000 0
21/09/2009
3.16
 33,800 3.27 3.40 3.15 0 9,400 0
18/09/2009
3.27
 14,600 3.27 3.40 3.07 0 0 0
17/09/2009
3.27
 66,300 3.10 3.31 3.12 0 0 0
16/09/2009
3.10
 213,900 3.24 3.29 3.10 0 0 0
15/09/2009
3.24
 5,400 3.43 3.51 3.24 0 0 0
14/09/2009
3.43
 800 3.40 3.51 3.39 100 0 0
11/09/2009
3.40
 2,000 3.29 3.40 3.29 0 0 0
10/09/2009
3.29
 1,200 3.21 3.29 3.07 0 0 0
09/09/2009
3.21
 7,200 3.18 3.29 3.21 500 0 0
08/09/2009
3.18
 24,000 3.05 3.21 3.02 6,000 0 0
07/09/2009
3.05
 21,200 3.02 3.05 2.85 0 0 0
04/09/2009
3.02
 27,000 3.16 3.16 3.01 0 0 0
03/09/2009
3.16
 8,200 3.41 3.41 3.07 0 500 0
01/09/2009
3.41
 36,200 3.18 3.41 3.07 0 500 0
31/08/2009
3.18
 68,900 3.06 3.28 3.18 5,000 0 0
28/08/2009
3.06
 23,900 3.06 3.13 2.85 0 500 0
27/08/2009
3.06
 10,100 3.05 3.07 2.87 0 0 0
26/08/2009
3.05
 36,200 3.06 3.07 3.04 0 0 0
25/08/2009
3.06
 28,000 3.02 3.10 2.99 0 0 0
24/08/2009
3.02
 54,600 2.85 3.04 2.91 0 700 0
21/08/2009
2.85
 71,100 2.83 2.88 2.79 0 0 0
20/08/2009
2.83
 36,500 2.77 2.85 2.76 0 0 0
19/08/2009
2.77
 52,500 2.75 2.77 2.74 0 0 0
18/08/2009
2.75
 55,600 2.74 2.77 2.69 0 0 0
17/08/2009
2.74
 32,900 2.69 2.77 2.51 0 0 0
14/08/2009
2.69
 10,500 2.69 2.72 2.65 0 0 0
13/08/2009
2.69
 26,100 2.69 2.80 2.69 0 0 0
12/08/2009
2.69
 53,800 2.58 2.69 2.58 10,000 0 0
11/08/2009
2.58
 10,500 2.58 2.58 2.53 0 0 0
10/08/2009
2.58
 16,700 2.55 2.63 2.42 0 0 0
07/08/2009
2.55
 18,200 2.56 2.57 2.53 5,000 0 0
06/08/2009
2.56
 8,000 2.63 2.63 2.56 0 0 0
05/08/2009
2.63
 104,000 2.53 2.63 2.53 45,000 1,400 0
04/08/2009
2.53
 111,600 2.53 2.58 2.50 60,300 0 0
03/08/2009
2.53
 38,700 2.61 2.61 2.50 23,000 10,000 0
31/07/2009
2.61
 49,400 2.44 2.61 2.47 0 10,000 0
30/07/2009
2.44
 17,000 2.47 2.48 2.33 4,300 0 0
29/07/2009
2.47
 4,600 2.58 2.58 2.42 0 0 0
28/07/2009
2.58
 6,700 2.66 2.66 2.50 0 0 0
27/07/2009
2.66
 16,600 2.66 2.74 2.61 0 0 0
24/07/2009
2.66
 193,300 2.55 2.66 2.49 39,000 0 0
23/07/2009
2.55
 19,100 2.44 2.61 2.39 0 0 0
22/07/2009
2.44
 34,600 2.47 2.47 2.43 20,500 0 0
21/07/2009
2.47
 37,400 2.42 2.47 2.40 9,500 0 0
20/07/2009
2.42
 17,200 2.42 2.42 2.39 0 0 0
17/07/2009
2.42
 4,500 2.47 2.47 2.40 0 0 0
16/07/2009
2.47
 79,100 2.42 2.48 2.21 17,500 0 0
15/07/2009
2.42
 47,200 2.38 2.42 2.31 19,800 0 0
14/07/2009
2.38
 35,700 2.39 2.39 2.28 15,100 0 0
13/07/2009
2.39
 33,600 2.49 2.49 2.39 22,300 0 0
10/07/2009
2.49
 24,900 2.55 2.55 2.49 0 0 0
09/07/2009
2.55
 11,300 2.55 2.58 2.50 500 0 0
08/07/2009
2.55
 65,000 2.63 2.63 2.55 0 3,600 0
07/07/2009
2.63
 117,800 2.66 2.66 2.53 87,000 0 0
06/07/2009
2.66
 72,600 2.61 2.69 2.61 0 0 0
03/07/2009
2.61
 18,400 2.61 2.63 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |