CTCP Vicostone (vcs)

43.90
-0.10
(-0.23%)
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
(2025-12-29) 		1.40 3.29% 1,295,700 -6,600 -0.3
42.40
45.20
44
2 tháng
(2025-11-28) 		-0.99 -2.20% 3,225,900 -85,500 -3.8
42.20
46.62
44
3 tháng
(2025-10-29) 		-1.76 -3.84% 4,468,300 -110,700 -5.0
42.20
46.62
44
6 tháng
(2025-07-31) 		-3.10 -6.59% 14,328,800 -216,900 -9.9
42.20
50.56
44
12 tháng
(2025-02-03) 		-11.10 -20.15% 38,053,039 -703,964 -30.8
36.92
55.75
44
24 tháng
(2024-02-07) 		-9.96 -18.46% 93,739,103 -2,262,139 -133.9
36.92
74.06
44
36 tháng
(2023-02-13) 		3.30 8.11% 120,584,654 -3,004,580 -171.8
36.92
74.06
44
60 tháng
(2021-02-22) 		-15.50 -26.05% 215,346,229 -3,630,681 -254.2
28.67
96.41
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2009
1.77
 20,700 1.83 1.83 1.76 800 0 0
15/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.83 (Volume + 15.83%, Ratio=0.16)
15/05/2009
1.83
 29,800 1.73 1.84 1.73 0 0 0
14/05/2009
1.73
 38,900 1.75 1.75 1.71 0 0 0
13/05/2009
1.75
 54,800 1.78 1.80 1.69 0 0 0
12/05/2009
1.78
 77,000 1.68 1.80 1.66 0 0 0
11/05/2009
1.68
 55,100 1.69 1.75 1.67 500 0 0
08/05/2009
1.69
 50,900 1.71 1.73 1.59 0 0 0
07/05/2009
1.71
 75,300 1.61 1.74 1.64 0 0 0
06/05/2009
1.61
 89,700 1.69 1.71 1.61 0 0 0
05/05/2009
1.69
 147,500 1.63 1.74 1.66 0 0 0
04/05/2009
1.63
 9,600 1.54 1.63 1.61 0 0 0
29/04/2009
1.54
 42,500 1.48 1.56 1.49 0 0 0
28/04/2009
1.48
 20,200 1.46 1.50 1.45 0 0 0
27/04/2009
1.46
 30,600 1.49 1.51 1.45 0 0 0
24/04/2009
1.49
 20,900 1.61 1.61 1.47 0 0 0
23/04/2009
1.61
 19,600 1.60 1.65 1.54 0 0 0
22/04/2009
1.60
 50,200 1.54 1.60 1.56 0 0 0
21/04/2009
1.54
 60,100 1.57 1.61 1.46 5,000 0 0
20/04/2009
1.57
 104,100 1.67 1.67 1.57 21,000 0 0
17/04/2009
1.67
 100,500 1.76 1.81 1.67 37,000 0 0
16/04/2009
1.76
 213,200 1.85 2.01 1.76 30,000 0 0
15/04/2009
1.85
 205,700 1.91 1.99 1.76 15,000 68,000 0
14/04/2009
1.91
 184,200 1.78 1.91 1.79 0 0 0
13/04/2009
1.78
 143,500 1.67 1.78 1.78 0 0 0
10/04/2009
1.67
 51,100 1.59 1.67 1.64 0 0 0
09/04/2009
1.59
 66,600 1.52 1.62 1.54 0 0 0
08/04/2009
1.52
 46,500 1.50 1.58 1.46 0 0 0
07/04/2009
1.50
 47,600 1.44 1.50 1.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |