CTCP Vicostone (vcs)

44.40
0.40
(0.91%)
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
(2025-12-29) 		1.40 3.29% 1,295,700 -6,600 -0.3
42.40
45.20
44
2 tháng
(2025-11-28) 		-0.99 -2.20% 3,225,900 -85,500 -3.8
42.20
46.62
44
3 tháng
(2025-10-29) 		-1.76 -3.84% 4,468,300 -110,700 -5.0
42.20
46.62
44
6 tháng
(2025-07-31) 		-3.10 -6.59% 14,328,800 -216,900 -9.9
42.20
50.56
44
12 tháng
(2025-02-03) 		-11.10 -20.15% 38,053,039 -703,964 -30.8
36.92
55.75
44
24 tháng
(2024-02-07) 		-9.96 -18.46% 93,739,103 -2,262,139 -133.9
36.92
74.06
44
36 tháng
(2023-02-13) 		3.30 8.11% 120,584,654 -3,004,580 -171.8
36.92
74.06
44
60 tháng
(2021-02-22) 		-15.50 -26.05% 215,346,229 -3,630,681 -254.2
28.67
96.41
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2008
1.43
 126,300 1.45 1.54 1.41 0 200 0
05/11/2008
1.45
 6,600 1.40 1.45 1.45 0 0 0
04/11/2008
1.40
 50,000 1.30 1.40 1.23 0 0 0
03/11/2008
1.30
 36,200 1.35 1.37 1.28 0 0 0
31/10/2008
1.35
 84,100 1.35 1.41 1.34 5,200 0 0
30/10/2008
1.35
 116,200 1.27 1.35 1.26 0 0 0
29/10/2008
1.27
 68,300 1.25 1.27 1.20 0 0 0
28/10/2008
1.25
 40,200 1.23 1.26 1.15 0 0 0
27/10/2008
1.23
 90,200 1.32 1.32 1.23 11,600 0 0
24/10/2008
1.32
 57,800 1.42 1.42 1.32 0 0 0
23/10/2008
1.42
 44,400 1.55 1.55 1.42 0 1,500 0
22/10/2008
1.55
 21,600 1.61 1.61 1.51 0 0 0
21/10/2008
1.61
 65,200 1.55 1.67 1.58 5,000 0 0
20/10/2008
1.55
 51,300 1.63 1.66 1.55 5,000 0 0
17/10/2008
1.63
 43,900 1.60 1.71 1.61 0 0 0
16/10/2008
1.60
 31,500 1.71 1.71 1.58 0 0 0
15/10/2008
1.71
 130,300 1.67 1.79 1.62 6,500 0 0
14/10/2008
1.67
 102,100 1.59 1.67 1.67 0 0 0
13/10/2008
1.59
 51,400 1.55 1.63 1.52 0 0 0
10/10/2008
1.55
 61,600 1.68 1.68 1.55 7,500 0 0
09/10/2008
1.68
 77,500 1.59 1.72 1.57 0 0 0
08/10/2008
1.59
 79,800 1.69 1.69 1.58 0 0 0
07/10/2008
1.69
 127,000 1.81 1.81 1.69 0 0 0
06/10/2008
1.81
 88,600 1.94 1.94 1.80 0 0 0
03/10/2008
1.94
 43,100 2.00 2.00 1.85 5,000 0 0
02/10/2008
2.00
 56,700 1.92 2.05 1.94 0 0 0
01/10/2008
1.92
 168,600 1.90 2.03 1.85 10,000 0 0
30/09/2008
1.90
 138,300 2.01 2.01 1.90 116,800 0 0
29/09/2008
2.01
 82,500 2.07 2.12 2.00 0 0 0
26/09/2008
2.07
 133,800 2.04 2.14 2.03 7,000 0 0
25/09/2008
2.04
 134,600 1.90 2.04 1.90 4,800 0 0
24/09/2008
1.90
 56,000 1.90 2.01 1.87 0 0 0
23/09/2008
1.90
 212,500 1.89 2.02 1.81 0 0 0
22/09/2008
1.89
 600 1.86 1.89 1.89 0 0 0
19/09/2008
1.86
 39,900 1.73 1.86 1.62 0 0 0
18/09/2008
1.73
 34,000 1.85 1.85 1.73 0 0 0
17/09/2008
1.85
 121,800 2.00 2.00 1.84 0 0 0
16/09/2008
2.00
 196,300 1.88 2.00 1.90 0 17,000 0
15/09/2008
1.88
 121,800 1.75 1.88 1.68 19,900 0 0
12/09/2008
1.75
 48,400 1.85 1.85 1.75 0 0 0
11/09/2008
1.85
 66,900 2.03 2.06 1.85 0 0 0
10/09/2008
2.03
 80,300 1.94 2.07 1.92 0 0 0
09/09/2008
1.94
 72,500 1.93 2.06 1.84 0 0 0
08/09/2008
1.93
 85,300 2.05 2.05 1.92 0 0 0
05/09/2008
2.05
 66,500 2.14 2.14 2.05 0 0 0
04/09/2008
2.14
 54,600 2.29 2.43 2.13 0 0 0
03/09/2008
2.29
 9,300 2.21 2.29 2.23 0 0 0
29/08/2008
2.21
 116,700 2.29 2.29 2.13 0 0 0
28/08/2008
2.29
 41,000 2.38 2.38 2.29 0 0 0
27/08/2008
2.38
 258,700 2.41 2.58 2.26 0 0 0
26/08/2008
2.41
 130,700 2.26 2.41 2.41 0 0 0
25/08/2008
2.26
 150,500 2.08 2.26 2.16 1,000 0 0
22/08/2008
2.08
 136,700 2.18 2.19 2.06 0 0 0
21/08/2008
2.18
 150,600 2.01 2.21 1.97 0 0 0
20/08/2008
2.01
 143,400 2.19 2.21 2.00 0 0 0
19/08/2008
2.19
 270,000 2.26 2.27 2.10 0 0 0
18/08/2008
2.26
 114,300 2.11 2.26 2.11 0 0 0
15/08/2008
2.11
 31,600 2.03 2.11 2.11 0 0 0
14/08/2008
2.03
 83,500 1.97 2.03 1.96 0 0 0
13/08/2008
1.97
 271,600 1.90 1.97 1.84 0 0 0
12/08/2008
1.90
 247,500 1.83 1.90 1.85 0 0 0
11/08/2008
1.83
 206,000 1.73 1.83 1.73 0 0 0
08/08/2008
1.73
 133,700 1.80 1.83 1.73 0 600 0
07/08/2008
1.80
 108,200 1.80 1.80 1.77 0 0 0
06/08/2008
1.80
 197,000 1.73 1.80 1.66 0 0 0
05/08/2008
1.73
 15,800 1.77 1.77 1.73 0 1,800 0
04/08/2008
1.77
 112,300 1.87 1.88 1.74 0 0 0
01/08/2008
1.87
 117,900 1.83 1.90 1.76 0 2,000 0
31/07/2008
1.83
 9,600 1.90 1.90 1.83 0 0 0
30/07/2008
1.90
 151,200 1.98 2.05 1.90 0 0 0
29/07/2008
1.98
 120,200 1.90 1.98 1.91 0 0 0
28/07/2008
1.90
 67,900 1.85 1.90 1.85 0 0 0
25/07/2008
1.85
 83,400 1.80 1.87 1.77 0 0 0
24/07/2008
1.80
 141,500 1.84 1.84 1.74 0 0 0
23/07/2008
1.84
 217,800 1.77 1.85 1.70 0 0 0
22/07/2008
1.77
 700 1.75 1.77 1.77 0 0 0
21/07/2008
1.75
 119,100 1.82 1.89 1.75 0 0 0
18/07/2008
1.82
 109,700 1.76 1.82 1.82 0 0 0
17/07/2008
1.76
 200 1.69 1.76 1.76 0 0 0
16/07/2008
1.69
 11,700 1.63 1.69 1.69 0 0 0
15/07/2008
1.63
 500 1.57 1.63 1.63 0 0 0
14/07/2008
1.57
 100 1.51 1.57 1.57 0 0 0
11/07/2008
1.51
 200 1.45 1.51 1.51 0 0 0
10/07/2008
1.45
 200 1.40 1.45 1.45 0 0 0
09/07/2008
1.40
 300 1.35 1.40 1.40 0 0 0
08/07/2008
1.35
 56,200 1.31 1.35 1.35 0 0 0
07/07/2008
1.31
 100,200 1.26 1.31 1.21 0 0 0
04/07/2008
1.26
 1,900 1.21 1.26 1.26 0 0 0
03/07/2008
1.21
 200 1.17 1.21 1.21 0 0 0
02/07/2008
1.17
 18,100 1.13 1.17 1.17 0 0 0
01/07/2008
1.13
 200 1.09 1.13 1.13 0 0 0
30/06/2008
1.09
 300 1.05 1.09 1.09 0 0 0
27/06/2008
1.05
 35,000 1.01 1.05 1.04 0 0 0
26/06/2008
1.01
 107,900 0.98 1.01 0.98 0 0 0
25/06/2008
0.98
 100 0.94 0.98 0.98 0 0 0
24/06/2008
0.94
 600 0.91 0.94 0.94 0 0 0
23/06/2008
0.91
 5,300 0.90 0.91 0.89 0 0 0
20/06/2008
0.90
 7,700 0.90 0.93 0.87 0 0 0
19/06/2008
0.90
 12,600 0.91 0.91 0.90 0 0 0
18/06/2008
0.91
 36,600 0.94 0.96 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |