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)
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
03/04/2009
1.44
 91,300 1.40 1.45 1.37 0 0 0
02/04/2009
1.40
 16,700 1.41 1.42 1.38 0 0 0
01/04/2009
1.41
 4,100 1.40 1.44 1.36 0 0 0
31/03/2009
1.40
 11,600 1.40 1.40 1.37 0 0 0
30/03/2009
1.40
 4,100 1.40 1.42 1.40 0 0 0
27/03/2009
1.40
 33,600 1.46 1.52 1.40 0 0 0
26/03/2009
1.46
 43,600 1.35 1.46 1.37 0 0 0
25/03/2009
1.35
 19,900 1.38 1.40 1.35 0 0 0
24/03/2009
1.38
 6,000 1.30 1.42 1.37 0 0 0
23/03/2009
1.30
 25,300 1.33 1.44 1.30 0 0 0
20/03/2009
1.33
 12,500 1.28 1.46 1.33 0 0 0
19/03/2009
1.28
 93,300 1.37 1.46 1.28 0 0 0
18/03/2009
1.37
 9,100 1.31 1.37 1.35 0 0 0
17/03/2009
1.31
 55,900 1.22 1.31 1.21 0 0 0
16/03/2009
1.22
 17,500 1.19 1.23 1.18 0 0 0
13/03/2009
1.19
 2,700 1.19 1.27 1.19 0 0 0
12/03/2009
1.19
 41,400 1.17 1.23 1.15 0 0 0
11/03/2009
1.17
 28,500 1.10 1.17 1.14 0 0 0
10/03/2009
1.10
 23,700 1.06 1.10 1.03 0 0 0
09/03/2009
1.06
 10,400 1.06 1.12 1.06 0 0 0
06/03/2009
1.06
 11,700 1.06 1.08 1.00 0 0 0
05/03/2009
1.06
 9,100 1.02 1.08 1.04 0 0 0
04/03/2009
1.02
 12,100 1.01 1.08 0.97 0 0 0
03/03/2009
1.01
 700 1.07 1.07 1.01 0 0 0
02/03/2009
1.07
 4,800 1.07 1.09 1.01 0 0 0
27/02/2009
1.07
 6,400 1.04 1.08 1.06 0 0 0
26/02/2009
1.04
 3,200 1.05 1.05 1.02 0 0 0
25/02/2009
1.05
 35,700 0.98 1.05 0.92 0 0 0
24/02/2009
0.98
 9,100 1.00 1.01 0.98 0 0 0
23/02/2009
1.00
 21,200 1.04 1.09 1.00 0 0 0
20/02/2009
1.04
 7,100 1.02 1.04 1.00 0 0 0
19/02/2009
1.02
 7,100 1.02 1.02 0.98 0 0 0
18/02/2009
1.02
 26,400 1.08 1.08 1.01 0 0 0
17/02/2009
1.08
 8,900 1.18 1.18 1.08 0 0 0
16/02/2009
1.18
 3,300 1.12 1.18 1.09 0 0 0
13/02/2009
1.12
 2,300 1.15 1.15 1.09 0 0 0
12/02/2009
1.15
 7,000 1.15 1.15 1.14 0 0 0
11/02/2009
1.15
 5,800 1.20 1.20 1.14 0 0 0
10/02/2009
1.20
 0 1.23 1.20 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |