CTCP Vicostone (vcs)

48
-0.20
(-0.41%)
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
(2025-11-04) 		1.40 2.97% 1,484,200 -22,800 -1.1
46.10
48.50
48.20
2 tháng
(2025-10-06) 		-0.10 -0.21% 3,224,200 -151,400 -7.2
45.20
48.60
48.20
3 tháng
(2025-09-05) 		-0.90 -1.82% 6,376,800 -196,800 -9.4
45.20
52.60
48.20
6 tháng
(2025-06-09) 		2.12 4.58% 19,845,100 -194,000 -9.1
45.20
52.60
48.20
12 tháng
(2024-12-09) 		-12.17 -20.06% 41,138,468 -855,084 -41.4
38.41
62.03
48.20
24 tháng
(2023-12-15) 		-1 -2.03% 94,148,999 -2,403,959 -143.2
38.41
77.05
48.20
36 tháng
(2022-12-20) 		-1.90 -3.77% 121,251,319 -2,867,239 -165.1
38.41
77.05
48.20
60 tháng
(2020-12-30) 		-15.39 -24.09% 221,912,835 -3,547,607 -251.0
29.82
100.29
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2008
1.93
 121,800 2.08 2.08 1.91 0 0 0
16/09/2008
2.08
 196,300 1.96 2.08 1.97 0 17,000 0
15/09/2008
1.96
 121,800 1.82 1.96 1.75 19,900 0 0
12/09/2008
1.82
 48,400 1.92 1.93 1.82 0 0 0
11/09/2008
1.92
 66,900 2.11 2.14 1.92 0 0 0
10/09/2008
2.11
 80,300 2.02 2.15 2.00 0 0 0
09/09/2008
2.02
 72,500 2.01 2.14 1.91 0 0 0
08/09/2008
2.01
 85,300 2.13 2.13 2.00 0 0 0
05/09/2008
2.13
 66,500 2.23 2.23 2.13 0 0 0
04/09/2008
2.23
 54,600 2.38 2.53 2.21 0 0 0
03/09/2008
2.38
 9,300 2.30 2.38 2.32 0 0 0
29/08/2008
2.30
 116,700 2.38 2.38 2.22 0 0 0
28/08/2008
2.38
 41,000 2.48 2.48 2.38 0 0 0
27/08/2008
2.48
 258,700 2.51 2.68 2.35 0 0 0
26/08/2008
2.51
 130,700 2.35 2.51 2.50 0 0 0
25/08/2008
2.35
 150,500 2.16 2.35 2.25 1,000 0 0
22/08/2008
2.16
 136,700 2.27 2.28 2.14 0 0 0
21/08/2008
2.27
 150,600 2.09 2.30 2.05 0 0 0
20/08/2008
2.09
 143,400 2.27 2.30 2.08 0 0 0
19/08/2008
2.27
 270,000 2.35 2.37 2.18 0 0 0
18/08/2008
2.35
 114,300 2.20 2.35 2.20 0 0 0
15/08/2008
2.20
 31,600 2.11 2.20 2.20 0 0 0
14/08/2008
2.11
 83,500 2.05 2.11 2.04 0 0 0
13/08/2008
2.05
 271,600 1.97 2.05 1.91 0 0 0
12/08/2008
1.97
 247,500 1.90 1.97 1.93 0 0 0
11/08/2008
1.90
 206,000 1.80 1.90 1.80 0 0 0
08/08/2008
1.80
 133,700 1.87 1.91 1.80 0 600 0
07/08/2008
1.87
 108,200 1.87 1.87 1.84 0 0 0
06/08/2008
1.87
 197,000 1.80 1.87 1.73 0 0 0
05/08/2008
1.80
 15,800 1.84 1.84 1.80 0 1,800 0
04/08/2008
1.84
 112,300 1.95 1.96 1.81 0 0 0
01/08/2008
1.95
 117,900 1.91 1.98 1.83 0 2,000 0
31/07/2008
1.91
 9,600 1.97 1.97 1.91 0 0 0
30/07/2008
1.97
 151,200 2.06 2.13 1.97 0 0 0
29/07/2008
2.06
 120,200 1.98 2.06 1.98 0 0 0
28/07/2008
1.98
 67,900 1.92 1.98 1.93 0 0 0
25/07/2008
1.92
 83,400 1.87 1.94 1.84 0 0 0
24/07/2008
1.87
 141,500 1.92 1.92 1.81 0 0 0
23/07/2008
1.92
 217,800 1.85 1.92 1.77 0 0 0
22/07/2008
1.85
 700 1.82 1.85 1.85 0 0 0
21/07/2008
1.82
 119,100 1.90 1.97 1.82 0 0 0
18/07/2008
1.90
 109,700 1.83 1.90 1.90 0 0 0
17/07/2008
1.83
 200 1.76 1.83 1.83 0 0 0
16/07/2008
1.76
 11,700 1.69 1.76 1.76 0 0 0
15/07/2008
1.69
 500 1.63 1.69 1.69 0 0 0
14/07/2008
1.63
 100 1.57 1.63 1.63 0 0 0
11/07/2008
1.57
 200 1.51 1.57 1.57 0 0 0
10/07/2008
1.51
 200 1.46 1.51 1.51 0 0 0
09/07/2008
1.46
 300 1.40 1.46 1.46 0 0 0
08/07/2008
1.40
 56,200 1.36 1.40 1.40 0 0 0
07/07/2008
1.36
 100,200 1.31 1.36 1.26 0 0 0
04/07/2008
1.31
 1,900 1.26 1.31 1.31 0 0 0
03/07/2008
1.26
 200 1.22 1.26 1.26 0 0 0
02/07/2008
1.22
 18,100 1.17 1.22 1.22 0 0 0
01/07/2008
1.17
 200 1.13 1.17 1.17 0 0 0
30/06/2008
1.13
 300 1.09 1.13 1.13 0 0 0
27/06/2008
1.09
 35,000 1.05 1.09 1.08 0 0 0
26/06/2008
1.05
 107,900 1.01 1.05 1.01 0 0 0
25/06/2008
1.01
 100 0.98 1.01 1.01 0 0 0
24/06/2008
0.98
 600 0.94 0.98 0.98 0 0 0
23/06/2008
0.94
 5,300 0.94 0.94 0.93 0 0 0
20/06/2008
0.94
 7,700 0.94 0.96 0.90 0 0 0
19/06/2008
0.94
 12,600 0.95 0.95 0.94 0 0 0
18/06/2008
0.95
 36,600 0.97 1.00 0.95 0 0 0
17/06/2008
0.97
 300 0.95 0.97 0.97 0 0 0
16/06/2008
0.95
 300 0.92 0.95 0.95 0 0 0
13/06/2008
0.92
 100 0.90 0.92 0.92 0 0 0
12/06/2008
0.90
 2,000 0.87 0.90 0.90 0 0 0
11/06/2008
0.87
 3,900 0.89 0.89 0.87 0 0 0
10/06/2008
0.89
 12,000 0.87 0.89 0.85 0 0 0
09/06/2008
0.87
 600 0.89 0.89 0.87 0 0 0
06/06/2008
0.89
 500 0.91 0.91 0.89 0 0 0
05/06/2008
0.91
 2,000 0.94 0.94 0.91 0 0 0
04/06/2008
0.94
 1,200 0.97 0.97 0.94 0 0 0
03/06/2008
0.97
 500 1.00 1.00 0.97 0 0 0
02/06/2008
1.00
 5,500 1.00 1.00 0.99 0 0 0
30/05/2008
1.00
 57,400 1.04 1.05 1.00 0 0 0
29/05/2008
1.04
 26,500 1.07 1.07 1.01 0 0 0
28/05/2008
1.07
 29,700 1.07 1.07 1.04 0 0 0
27/05/2008
1.07
 100 1.10 1.10 1.07 0 0 0
26/05/2008
1.10
 100 1.13 1.13 1.10 0 0 0
23/05/2008
1.13
 400 1.16 1.16 1.13 0 0 0
22/05/2008
1.16
 100 1.19 1.19 1.16 0 0 0
21/05/2008
1.19
 100 1.23 1.23 1.19 0 0 0
20/05/2008
1.23
 500 1.27 1.27 1.23 0 0 0
19/05/2008
1.27
 8,700 1.30 1.30 1.27 0 0 0
16/05/2008
1.30
 13,800 1.34 1.34 1.30 0 0 0
15/05/2008
1.34
 200 1.37 1.37 1.34 0 0 0
14/05/2008
1.37
 200 1.41 1.41 1.37 0 0 0
13/05/2008
1.41
 100 1.46 1.46 1.41 0 0 0
12/05/2008
1.46
 0 1.46 1.46 1.46 0 0 0
09/05/2008
1.46
 5,200 1.50 1.50 1.46 0 0 0
08/05/2008
1.50
 14,700 1.54 1.54 1.50 0 0 0
07/05/2008
1.54
 9,900 1.63 1.63 1.54 0 0 0
06/05/2008
1.63
 13,200 1.59 1.63 1.54 0 0 0
05/05/2008
1.59
 11,100 1.58 1.60 1.59 0 0 0
29/04/2008
1.58
 51,300 1.62 1.66 1.58 0 0 0
28/04/2008
1.62
 2,100 1.58 1.62 1.62 0 0 0
25/04/2008
1.58
 2,700 1.57 1.58 1.56 0 0 0
24/04/2008
1.57
 8,300 1.59 1.59 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |