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)
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
17/06/2008
0.94
 300 0.91 0.94 0.94 0 0 0
16/06/2008
0.91
 300 0.88 0.91 0.91 0 0 0
13/06/2008
0.88
 100 0.86 0.88 0.88 0 0 0
12/06/2008
0.86
 2,000 0.84 0.86 0.86 0 0 0
11/06/2008
0.84
 3,900 0.86 0.86 0.84 0 0 0
10/06/2008
0.86
 12,000 0.83 0.86 0.81 0 0 0
09/06/2008
0.83
 600 0.86 0.86 0.83 0 0 0
06/06/2008
0.86
 500 0.88 0.88 0.86 0 0 0
05/06/2008
0.88
 2,000 0.91 0.91 0.88 0 0 0
04/06/2008
0.91
 1,200 0.93 0.93 0.91 0 0 0
03/06/2008
0.93
 500 0.96 0.96 0.93 0 0 0
02/06/2008
0.96
 5,500 0.96 0.96 0.95 0 0 0
30/05/2008
0.96
 57,400 1.00 1.01 0.96 0 0 0
29/05/2008
1.00
 26,500 1.02 1.02 0.97 0 0 0
28/05/2008
1.02
 29,700 1.02 1.02 1.00 0 0 0
27/05/2008
1.02
 100 1.06 1.06 1.02 0 0 0
26/05/2008
1.06
 100 1.09 1.09 1.06 0 0 0
23/05/2008
1.09
 400 1.12 1.12 1.09 0 0 0
22/05/2008
1.12
 100 1.15 1.15 1.12 0 0 0
21/05/2008
1.15
 100 1.18 1.18 1.15 0 0 0
20/05/2008
1.18
 500 1.22 1.22 1.18 0 0 0
19/05/2008
1.22
 8,700 1.25 1.25 1.22 0 0 0
16/05/2008
1.25
 13,800 1.28 1.28 1.25 0 0 0
15/05/2008
1.28
 200 1.32 1.32 1.28 0 0 0
14/05/2008
1.32
 200 1.36 1.36 1.32 0 0 0
13/05/2008
1.36
 100 1.40 1.40 1.36 0 0 0
12/05/2008
1.40
 0 1.40 1.40 1.40 0 0 0
09/05/2008
1.40
 5,200 1.44 1.44 1.40 0 0 0
08/05/2008
1.44
 14,700 1.48 1.48 1.44 0 0 0
07/05/2008
1.48
 9,900 1.57 1.57 1.48 0 0 0
06/05/2008
1.57
 13,200 1.53 1.57 1.48 0 0 0
05/05/2008
1.53
 11,100 1.51 1.54 1.53 0 0 0
29/04/2008
1.51
 51,300 1.55 1.60 1.51 0 0 0
28/04/2008
1.55
 2,100 1.52 1.55 1.55 0 0 0
25/04/2008
1.52
 2,700 1.51 1.52 1.50 0 0 0
24/04/2008
1.51
 8,300 1.53 1.53 1.48 0 0 0
23/04/2008
1.53
 9,300 1.55 1.55 1.53 0 0 0
22/04/2008
1.55
 4,500 1.59 1.62 1.55 0 0 0
21/04/2008
1.59
 2,000 1.57 1.59 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |