CTCP Vicostone (vcs)

32.30
0.30
(0.94%)
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
(2026-06-29) 		-3.20 -8.94% 600,300 -17,694 0
32
36.20
32
2 tháng
(2026-05-29) 		-3.71 -10.22% 1,584,500 -301,245 0
32
36.97
32
3 tháng
(2026-04-29) 		-4.85 -12.95% 2,317,800 -305,655 0
32
37.45
32
6 tháng
(2026-01-29) 		-9.02 -21.67% 6,765,500 -566,735 -11.8
32
44.08
32
12 tháng
(2025-08-04) 		-12.24 -27.29% 20,876,700 -772,435 -21.1
32
47.94
32
24 tháng
(2024-08-07) 		-22.10 -40.40% 65,526,946 -1,796,423 -75.4
32
58.51
32
36 tháng
(2023-08-14) 		-17.83 -35.35% 112,623,685 -3,321,038 -172.7
32
70.22
32
60 tháng
(2021-08-23) 		-49.83 -60.45% 179,687,320 -4,654,454 -301.0
27.18
91.40
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2009
3.12
 133,500 3.11 3.12 3.07 59 25,000 0
25/09/2009
3.11
 62,600 3.11 3.11 2.86 0 55,000 0
24/09/2009
3.11
 22,300 3.02 3.11 2.91 0 0 0
23/09/2009
3.02
 27,900 3.07 3.28 3.02 0 0 0
22/09/2009
3.07
 29,600 3.00 3.12 3.02 0 7,000 0
21/09/2009
3.00
 33,800 3.10 3.23 2.99 0 9,400 0
18/09/2009
3.10
 14,600 3.10 3.23 2.91 0 0 0
17/09/2009
3.10
 66,300 2.94 3.14 2.96 0 0 0
16/09/2009
2.94
 213,900 3.08 3.12 2.94 0 0 0
15/09/2009
3.08
 5,400 3.25 3.33 3.08 0 0 0
14/09/2009
3.25
 800 3.23 3.33 3.21 100 0 0
11/09/2009
3.23
 2,000 3.12 3.23 3.12 0 0 0
10/09/2009
3.12
 1,200 3.04 3.12 2.91 0 0 0
09/09/2009
3.04
 7,200 3.02 3.12 3.04 500 0 0
08/09/2009
3.02
 24,000 2.89 3.04 2.86 6,000 0 0
07/09/2009
2.89
 21,200 2.86 2.89 2.71 0 0 0
04/09/2009
2.86
 27,000 2.99 2.99 2.85 0 0 0
03/09/2009
2.99
 8,200 3.23 3.23 2.91 0 500 0
01/09/2009
3.23
 36,200 3.02 3.23 2.91 0 500 0
31/08/2009
3.02
 68,900 2.90 3.11 3.02 5,000 0 0
28/08/2009
2.90
 23,900 2.90 2.97 2.70 0 500 0
27/08/2009
2.90
 10,100 2.89 2.91 2.72 0 0 0
26/08/2009
2.89
 36,200 2.90 2.91 2.88 0 0 0
25/08/2009
2.90
 28,000 2.86 2.94 2.83 0 0 0
24/08/2009
2.86
 54,600 2.71 2.88 2.76 0 700 0
21/08/2009
2.71
 71,100 2.68 2.73 2.65 0 0 0
20/08/2009
2.68
 36,500 2.63 2.71 2.62 0 0 0
19/08/2009
2.63
 52,500 2.61 2.63 2.60 0 0 0
18/08/2009
2.61
 55,600 2.60 2.63 2.55 0 0 0
17/08/2009
2.60
 32,900 2.55 2.63 2.38 0 0 0
14/08/2009
2.55
 10,500 2.55 2.58 2.51 0 0 0
13/08/2009
2.55
 26,100 2.55 2.65 2.55 0 0 0
12/08/2009
2.55
 53,800 2.45 2.55 2.45 10,000 0 0
11/08/2009
2.45
 10,500 2.45 2.45 2.39 0 0 0
10/08/2009
2.45
 16,700 2.42 2.50 2.30 0 0 0
07/08/2009
2.42
 18,200 2.43 2.44 2.39 5,000 0 0
06/08/2009
2.43
 8,000 2.50 2.50 2.43 0 0 0
05/08/2009
2.50
 104,000 2.39 2.50 2.39 45,000 1,400 0
04/08/2009
2.39
 111,600 2.39 2.45 2.37 60,300 0 0
03/08/2009
2.39
 38,700 2.47 2.47 2.37 23,000 10,000 0
31/07/2009
2.47
 49,400 2.32 2.47 2.34 0 10,000 0
30/07/2009
2.32
 17,000 2.34 2.35 2.21 4,300 0 0
29/07/2009
2.34
 4,600 2.45 2.45 2.29 0 0 0
28/07/2009
2.45
 6,700 2.52 2.52 2.37 0 0 0
27/07/2009
2.52
 16,600 2.52 2.60 2.47 0 0 0
24/07/2009
2.52
 193,300 2.42 2.52 2.36 39,000 0 0
23/07/2009
2.42
 19,100 2.32 2.47 2.27 0 0 0
22/07/2009
2.32
 34,600 2.34 2.34 2.30 20,500 0 0
21/07/2009
2.34
 37,400 2.29 2.34 2.28 9,500 0 0
20/07/2009
2.29
 17,200 2.29 2.29 2.26 0 0 0
17/07/2009
2.29
 4,500 2.34 2.34 2.28 0 0 0
16/07/2009
2.34
 79,100 2.29 2.35 2.09 17,500 0 0
15/07/2009
2.29
 47,200 2.25 2.29 2.19 19,800 0 0
14/07/2009
2.25
 35,700 2.26 2.26 2.16 15,100 0 0
13/07/2009
2.26
 33,600 2.36 2.36 2.26 22,300 0 0
10/07/2009
2.36
 24,900 2.42 2.42 2.36 0 0 0
09/07/2009
2.42
 11,300 2.41 2.45 2.37 500 0 0
08/07/2009
2.41
 65,000 2.50 2.50 2.41 0 3,600 0
07/07/2009
2.50
 117,800 2.52 2.52 2.39 87,000 0 0
06/07/2009
2.52
 72,600 2.47 2.55 2.47 0 0 0
03/07/2009
2.47
 18,400 2.47 2.50 2.45 0 0 0
02/07/2009
2.47
 25,500 2.45 2.47 2.39 20,000 0 0
01/07/2009
2.45
 57,500 2.47 2.47 2.33 9,200 0 0
30/06/2009
2.47
 77,100 2.45 2.49 2.40 37,100 0 0
29/06/2009
2.45
 28,000 2.45 2.45 2.42 22,600 0 0
26/06/2009
2.45
 64,700 2.47 2.50 2.45 38,900 0 0
25/06/2009
2.47
 86,900 2.36 2.52 2.39 78,900 0 0
24/06/2009
2.36
 90,400 2.34 2.45 2.36 0 0 0
23/06/2009
2.34
 126,700 2.45 2.48 2.31 80,600 0 0
22/06/2009
2.45
 109,800 2.56 2.56 2.45 80,300 0 0
19/06/2009
2.56
 111,000 2.65 2.65 2.53 70,500 0 0
18/06/2009
2.65
 67,700 2.53 2.71 2.55 0 0 0
17/06/2009
2.53
 199,000 2.49 2.60 2.45 55,000 0 0
16/06/2009
2.49
 240,800 2.53 2.60 2.42 98,500 0 0
15/06/2009
2.53
 185,400 2.53 2.68 2.46 49,000 0 0
12/06/2009
2.53
 366,800 2.45 2.53 2.37 200,000 0 0
11/06/2009
2.45
 311,000 2.30 2.45 2.14 108,200 2,000 0
10/06/2009
2.30
 13,900 2.47 2.47 2.30 0 0 0
09/06/2009
2.47
 148,100 2.38 2.53 2.39 5,700 0 0
08/06/2009
2.38
 408,800 2.23 2.38 2.32 0 0 0
05/06/2009
2.23
 287,200 2.08 2.23 2.22 0 0 0
04/06/2009
2.08
 215,200 2.02 2.08 2.06 2,000 0 0
03/06/2009
2.02
 122,900 1.90 2.02 1.92 200 0 0
02/06/2009
1.90
 172,400 1.82 1.93 1.82 0 0 0
01/06/2009
1.82
 104,400 1.79 1.85 1.81 0 0 0
29/05/2009
1.79
 21,400 1.77 1.82 1.75 0 0 0
28/05/2009
1.77
 15,600 1.80 1.80 1.77 0 0 0
27/05/2009
1.80
 66,900 1.87 1.87 1.80 0 0 0
26/05/2009
1.87
 35,000 1.89 1.89 1.82 0 0 0
25/05/2009
1.89
 75,700 1.87 1.98 1.75 0 800 0
22/05/2009
1.87
 32,400 1.95 2.01 1.81 0 0 0
21/05/2009
1.95
 73,800 1.89 1.98 1.87 0 0 0
20/05/2009
1.89
 122,900 1.80 1.90 1.82 0 0 0
19/05/2009
1.80
 239,300 1.68 1.80 1.69 0 0 0
18/05/2009
1.68
 20,700 1.73 1.73 1.67 800 0 0
15/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.83 (Volume + 15.83%, Ratio=0.16)
15/05/2009
1.73
 29,800 1.64 1.75 1.64 0 0 0
14/05/2009
1.64
 38,900 1.66 1.66 1.62 0 0 0
13/05/2009
1.66
 54,800 1.69 1.71 1.60 0 0 0
12/05/2009
1.69
 77,000 1.60 1.71 1.57 0 0 0
11/05/2009
1.60
 55,100 1.60 1.66 1.58 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |