CTCP Vicostone (vcs)

38.80
1.20
(3.19%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2009
3.18
 25,100 3.29 3.29 3.18 0 0 0
30/12/2009
3.29
 4,900 3.42 3.42 3.27 10,000 0 0
29/12/2009
3.42
 10,000 3.16 3.42 3.21 10,000 0 0
28/12/2009
3.16
 1,500 3.28 3.28 3.16 0 0 0
25/12/2009
3.28
 6,900 3.29 3.29 3.16 0 0 0
24/12/2009
3.29
 25,900 3.29 3.29 3.12 24,000 0 0
23/12/2009
3.29
 51,100 3.29 3.29 3.27 29,000 0 0
22/12/2009
3.29
 20,500 3.29 3.32 3.29 20,000 0 0
21/12/2009
3.29
 47,200 3.12 3.29 3.04 29,000 0 0
18/12/2009
3.12
 33,600 3.02 3.13 2.96 25,000 0 0
17/12/2009
3.02
 18,400 3.11 3.11 2.85 0 0 0
16/12/2009
3.11
 31,200 3.07 3.12 2.94 22,800 100 0
15/12/2009
3.07
 93,500 2.96 3.11 2.94 90,000 100 0
14/12/2009
2.96
 56,000 2.77 2.96 2.80 53,900 0 0
11/12/2009
2.77
 7,200 2.98 2.98 2.76 0 0 0
10/12/2009
2.98
 10,000 2.99 2.99 2.85 0 0 0
09/12/2009
2.99
 14,500 3.07 3.07 2.82 0 0 0
08/12/2009
3.07
 13,900 3.01 3.10 2.96 0 0 0
07/12/2009
3.01
 18,200 2.93 3.07 2.83 15,000 0 0
04/12/2009
2.93
 29,300 2.92 2.99 2.93 0 0 0
03/12/2009
2.92
 32,800 2.96 2.96 2.76 0 0 0
02/12/2009
2.96
 30,700 2.96 2.96 2.74 20,000 0 0
01/12/2009
2.96
 900 2.84 2.99 2.86 19,000 0 0
30/11/2009
2.84
 22,400 2.71 2.84 2.53 19,000 0 0
27/11/2009
2.71
 94,800 2.61 2.71 2.35 11,000 0 0
26/11/2009
2.61
 34,100 2.67 2.68 2.51 11,900 0 0
25/11/2009
2.67
 27,300 2.87 3.01 2.67 300 0 0
24/11/2009
2.87
 15,100 2.87 2.96 2.87 0 0 0
23/11/2009
2.87
 32,100 3.05 3.12 2.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |