CTCP Vicostone (vcs)

33
1
(3.12%)
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)
08/05/2009
1.60
 50,900 1.62 1.64 1.51 0 0 0
07/05/2009
1.62
 75,300 1.52 1.65 1.55 0 0 0
06/05/2009
1.52
 89,700 1.60 1.62 1.52 0 0 0
05/05/2009
1.60
 147,500 1.54 1.65 1.57 0 0 0
04/05/2009
1.54
 9,600 1.46 1.54 1.53 0 0 0
29/04/2009
1.46
 42,500 1.41 1.48 1.42 0 0 0
28/04/2009
1.41
 20,200 1.38 1.42 1.37 0 0 0
27/04/2009
1.38
 30,600 1.42 1.43 1.38 0 0 0
24/04/2009
1.42
 20,900 1.52 1.53 1.39 0 0 0
23/04/2009
1.52
 19,600 1.52 1.57 1.46 0 0 0
22/04/2009
1.52
 50,200 1.46 1.52 1.48 0 0 0
21/04/2009
1.46
 60,100 1.49 1.52 1.39 5,000 0 0
20/04/2009
1.49
 104,100 1.58 1.58 1.49 21,000 0 0
17/04/2009
1.58
 100,500 1.67 1.72 1.58 37,000 0 0
16/04/2009
1.67
 213,200 1.75 1.91 1.67 30,000 0 0
15/04/2009
1.75
 205,700 1.81 1.88 1.67 15,000 68,000 0
14/04/2009
1.81
 184,200 1.69 1.81 1.69 0 0 0
13/04/2009
1.69
 143,500 1.58 1.69 1.69 0 0 0
10/04/2009
1.58
 51,100 1.51 1.58 1.56 0 0 0
09/04/2009
1.51
 66,600 1.44 1.54 1.46 0 0 0
08/04/2009
1.44
 46,500 1.42 1.50 1.38 0 0 0
07/04/2009
1.42
 47,600 1.37 1.42 1.33 0 0 0
03/04/2009
1.37
 91,300 1.33 1.37 1.30 0 0 0
02/04/2009
1.33
 16,700 1.34 1.35 1.31 0 0 0
01/04/2009
1.34
 4,100 1.33 1.37 1.29 0 0 0
31/03/2009
1.33
 11,600 1.33 1.33 1.30 0 0 0
30/03/2009
1.33
 4,100 1.33 1.35 1.33 0 0 0
27/03/2009
1.33
 33,600 1.39 1.44 1.33 0 0 0
26/03/2009
1.39
 43,600 1.28 1.39 1.30 0 0 0
25/03/2009
1.28
 19,900 1.31 1.33 1.28 0 0 0
24/03/2009
1.31
 6,000 1.24 1.34 1.30 0 0 0
23/03/2009
1.24
 25,300 1.26 1.36 1.23 0 0 0
20/03/2009
1.26
 12,500 1.21 1.38 1.26 0 0 0
19/03/2009
1.21
 93,300 1.30 1.39 1.21 0 0 0
18/03/2009
1.30
 9,100 1.24 1.30 1.28 0 0 0
17/03/2009
1.24
 55,900 1.16 1.24 1.15 0 0 0
16/03/2009
1.16
 17,500 1.13 1.16 1.12 0 0 0
13/03/2009
1.13
 2,700 1.13 1.21 1.13 0 0 0
12/03/2009
1.13
 41,400 1.11 1.16 1.09 0 0 0
11/03/2009
1.11
 28,500 1.05 1.11 1.08 0 0 0
10/03/2009
1.05
 23,700 1.01 1.05 0.97 0 0 0
09/03/2009
1.01
 10,400 1.00 1.06 1.00 0 0 0
06/03/2009
1.00
 11,700 1.00 1.02 0.95 0 0 0
05/03/2009
1.00
 9,100 0.97 1.02 0.99 0 0 0
04/03/2009
0.97
 12,100 0.96 1.02 0.92 0 0 0
03/03/2009
0.96
 700 1.02 1.02 0.96 0 0 0
02/03/2009
1.02
 4,800 1.01 1.03 0.96 0 0 0
27/02/2009
1.01
 6,400 0.98 1.02 1.01 0 0 0
26/02/2009
0.98
 3,200 1.00 1.00 0.97 0 0 0
25/02/2009
1.00
 35,700 0.93 1.00 0.88 0 0 0
24/02/2009
0.93
 9,100 0.95 0.96 0.93 0 0 0
23/02/2009
0.95
 21,200 0.99 1.03 0.95 0 0 0
20/02/2009
0.99
 7,100 0.97 0.99 0.94 0 0 0
19/02/2009
0.97
 7,100 0.97 0.97 0.93 0 0 0
18/02/2009
0.97
 26,400 1.02 1.02 0.96 0 0 0
17/02/2009
1.02
 8,900 1.12 1.12 1.02 0 0 0
16/02/2009
1.12
 3,300 1.06 1.12 1.03 0 0 0
13/02/2009
1.06
 2,300 1.09 1.09 1.03 0 0 0
12/02/2009
1.09
 7,000 1.09 1.09 1.08 0 0 0
11/02/2009
1.09
 5,800 1.14 1.14 1.08 0 0 0
10/02/2009
1.14
 0 1.16 1.14 1.14 0 0 0
09/02/2009
1.16
 3,700 1.16 1.16 1.11 0 0 0
06/02/2009
1.16
 6,700 1.12 1.16 1.11 0 0 0
05/02/2009
1.12
 8,400 1.19 1.21 1.12 0 0 0
04/02/2009
1.19
 3,800 1.15 1.19 1.18 0 0 0
03/02/2009
1.15
 9,800 1.19 1.21 1.12 0 0 0
02/02/2009
1.19
 9,800 1.24 1.33 1.17 0 0 0
23/01/2009
1.24
 1,100 1.27 1.33 1.22 0 0 0
22/01/2009
1.27
 500 1.21 1.28 1.15 0 0 0
21/01/2009
1.21
 900 1.24 1.24 1.16 0 0 0
20/01/2009
1.24
 12,000 1.28 1.28 1.23 0 0 0
19/01/2009
1.28
 15,000 1.27 1.28 1.24 0 0 0
16/01/2009
1.27
 22,300 1.27 1.27 1.26 0 0 0
15/01/2009
1.27
 10,900 1.28 1.28 1.26 0 0 0
14/01/2009
1.28
 54,000 1.26 1.29 1.26 0 0 0
13/01/2009
1.26
 11,100 1.31 1.31 1.26 0 0 0
12/01/2009
1.31
 11,500 1.33 1.39 1.30 0 0 0
09/01/2009
1.33
 81,800 1.29 1.33 1.29 0 0 0
08/01/2009
1.29
 53,400 1.23 1.29 1.21 0 0 0
07/01/2009
1.23
 49,200 1.20 1.25 1.20 0 0 0
06/01/2009
1.20
 8,400 1.17 1.20 1.17 0 0 0
05/01/2009
1.17
 3,000 1.18 1.18 1.15 0 0 0
02/01/2009
1.18
 1,600 1.17 1.18 1.17 0 0 0
31/12/2008
1.17
 5,300 1.19 1.20 1.17 0 0 0
30/12/2008
1.19
 5,900 1.19 1.20 1.18 0 0 0
29/12/2008
1.19
 1,000 1.19 1.19 1.16 0 0 0
26/12/2008
1.19
 4,000 1.20 1.21 1.19 0 0 0
25/12/2008
1.20
 10,300 1.19 1.27 1.19 0 0 0
24/12/2008
1.19
 5,900 1.18 1.20 1.18 0 0 0
23/12/2008
1.18
 6,800 1.19 1.21 1.17 0 0 0
22/12/2008
1.19
 3,000 1.19 1.21 1.19 0 0 0
19/12/2008
1.19
 5,700 1.18 1.19 1.19 0 0 0
18/12/2008
1.18
 2,900 1.21 1.21 1.17 0 0 0
17/12/2008
1.21
 7,600 1.19 1.21 1.17 0 0 0
16/12/2008
1.19
 23,100 1.28 1.28 1.19 0 0 0
15/12/2008
1.28
 20,100 1.25 1.29 1.22 0 0 0
12/12/2008
1.25
 39,000 1.21 1.26 1.12 0 0 0
11/12/2008
1.21
 21,500 1.18 1.24 1.17 0 0 0
10/12/2008
1.18
 12,000 1.18 1.18 1.15 0 0 0
09/12/2008
1.18
 39,000 1.10 1.18 1.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |