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)
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
02/07/2009
2.61
 25,500 2.58 2.61 2.53 20,000 0 0
01/07/2009
2.58
 57,500 2.60 2.60 2.45 9,200 0 0
30/06/2009
2.60
 77,100 2.58 2.63 2.53 37,100 0 0
29/06/2009
2.58
 28,000 2.58 2.58 2.55 22,600 0 0
26/06/2009
2.58
 64,700 2.60 2.63 2.58 38,900 0 0
25/06/2009
2.60
 86,900 2.49 2.66 2.53 78,900 0 0
24/06/2009
2.49
 90,400 2.47 2.58 2.49 0 0 0
23/06/2009
2.47
 126,700 2.59 2.61 2.43 80,600 0 0
22/06/2009
2.59
 109,800 2.70 2.70 2.58 80,300 0 0
19/06/2009
2.70
 111,000 2.80 2.80 2.67 70,500 0 0
18/06/2009
2.80
 67,700 2.67 2.85 2.69 0 0 0
17/06/2009
2.67
 199,000 2.63 2.74 2.58 55,000 0 0
16/06/2009
2.63
 240,800 2.67 2.74 2.55 98,500 0 0
15/06/2009
2.67
 185,400 2.67 2.82 2.59 49,000 0 0
12/06/2009
2.67
 366,800 2.58 2.67 2.50 200,000 0 0
11/06/2009
2.58
 311,000 2.42 2.59 2.26 108,200 2,000 0
10/06/2009
2.42
 13,900 2.61 2.61 2.42 0 0 0
09/06/2009
2.61
 148,100 2.51 2.67 2.53 5,700 0 0
08/06/2009
2.51
 408,800 2.35 2.51 2.44 0 0 0
05/06/2009
2.35
 287,200 2.20 2.35 2.34 0 0 0
04/06/2009
2.20
 215,200 2.13 2.20 2.17 2,000 0 0
03/06/2009
2.13
 122,900 2.01 2.13 2.02 200 0 0
02/06/2009
2.01
 172,400 1.92 2.03 1.92 0 0 0
01/06/2009
1.92
 104,400 1.88 1.95 1.91 0 0 0
29/05/2009
1.88
 21,400 1.87 1.92 1.84 0 0 0
28/05/2009
1.87
 15,600 1.90 1.90 1.87 0 0 0
27/05/2009
1.90
 66,900 1.97 1.98 1.90 0 0 0
26/05/2009
1.97
 35,000 2.00 2.00 1.92 0 0 0
25/05/2009
2.00
 75,700 1.98 2.09 1.85 0 800 0
22/05/2009
1.98
 32,400 2.05 2.12 1.90 0 0 0
21/05/2009
2.05
 73,800 2.00 2.09 1.98 0 0 0
20/05/2009
2.00
 122,900 1.90 2.00 1.92 0 0 0
19/05/2009
1.90
 239,300 1.77 1.90 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |