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)
03/05/2024
58.95
 120,049 57.23 61.31 56.86 4,300 10,000 -0.4
02/05/2024
56.86
 38,758 57.50 57.50 56.32 1,000 3,400 -0.1
26/04/2024
57.13
 39,790 57.68 57.95 56.59 0 2,900 -0.2
25/04/2024
57.68
 32,293 58.59 58.59 57.04 0 6,100 -0.4
24/04/2024
58.04
 103,871 55.41 58.04 55.41 7,300 400 0.4
23/04/2024
56.23
 45,899 57.23 57.32 55.86 5,200 4,600 0.0
22/04/2024
57.04
 72,282 56.32 57.50 56.14 700 6,200 -0.3
19/04/2024
56.23
 123,906 56.23 56.59 55.05 200 10,350 -0.6
17/04/2024
56.23
 69,339 56.23 57.13 56.23 1,100 0 0.1
16/04/2024
56.14
 232,157 55.59 57.13 55.59 10,000 7,200 0.2
15/04/2024
55.59
 399,709 60.95 60.95 55.59 11,000 7,700 0.2
12/04/2024
60.95
 62,798 60.86 62.58 60.50 0 6,800 -0.5
11/04/2024
60.86
 108,187 60.95 61.04 60.13 7,200 6,700 0.0
10/04/2024
60.95
 93,784 61.22 61.77 60.86 2,400 8,400 -0.4
09/04/2024
60.95
 133,854 59.95 61.04 59.50 14,300 8,300 0.4
08/04/2024
60.04
 87,238 60.86 62.68 59.04 1,520 6,200 -0.3
05/04/2024
60.86
 169,991 61.95 62.13 60.50 100 8,000 -0.5
04/04/2024
61.95
 308,306 63.58 63.58 61.31 10,300 12,800 -0.2
03/04/2024
63.58
 323,573 65.22 65.22 62.68 0 15,400 -1.1
02/04/2024
64.49
 108,008 64.31 64.58 63.13 10,900 9,200 0.1
01/04/2024
64.49
 95,972 65.40 65.49 63.58 2,800 4,600 -0.1
29/03/2024
65.49
 191,132 63.77 66.85 63.77 13,000 5,400 0.5
28/03/2024
63.67
 133,285 64.04 64.22 63.40 2,900 1,800 0.1
27/03/2024
64.04
 109,612 63.13 64.31 62.31 3,200 100 0.2
26/03/2024
63.13
 104,831 62.49 63.13 61.95 17 11,800 -0.8
25/03/2024
62.49
 173,580 62.95 64.04 61.77 1,000 3,300 -0.2
22/03/2024
62.95
 225,249 64.04 64.49 62.58 0 5,105 -0.4
21/03/2024
63.86
 278,050 62.68 63.86 62.68 12,000 100 0.8
20/03/2024
62.95
 135,589 62.22 63.13 61.86 15,000 700 1.0
19/03/2024
62.31
 113,289 61.31 63.58 60.95 1,900 915 0.1
18/03/2024
61.31
 584,273 64.49 65.40 60.04 6,330 3,000 0.2
15/03/2024
64.49
 218,675 65.31 65.95 63.77 400 3,200 -0.2
14/03/2024
65.31
 364,915 63.58 65.95 63.58 21,000 3,800 1.2
13/03/2024
63.13
 345,237 62.22 63.77 62.22 600 0 0.0
12/03/2024
62.22
 267,219 62.68 64.13 62.22 81,345 76,855 0.3
11/03/2024
62.68
 530,802 61.77 64.40 60.95 200 46,230 -3.2
08/03/2024
60.95
 630,628 58.50 62.13 58.50 1,400 140 0.1
07/03/2024
58.77
 208,722 58.59 59.13 58.13 4,300 100 0.3
06/03/2024
59.13
 186,551 59.41 59.86 58.13 300 800 -0.0
05/03/2024
59.41
 202,157 60.31 60.31 58.59 400 2,028 -0.1
04/03/2024
59.13
 229,663 59.95 60.31 59.13 51,700 96,900 -3.0
01/03/2024
59.95
 469,680 58.95 60.77 58.13 1,800 30,900 -1.9
29/02/2024
58.95
 247,166 58.13 59.59 57.50 2,200 6,300 -0.3
28/02/2024
58.13
 146,102 58.68 59.04 57.68 200 5,700 -0.4
27/02/2024
58.68
 557,555 54.95 58.77 54.77 3,500 117,724 -7.3
26/02/2024
54.95
 283,963 55.23 55.23 54.14 200 41,900 -2.5
23/02/2024
55.23
 177,541 57.13 57.13 54.59 500 4,000 -0.2
22/02/2024
56.86
 239,852 56.32 57.04 55.95 3,400 49,996 -2.9
21/02/2024
56.32
 95,043 55.41 56.50 55.41 500 20,300 -1.2
20/02/2024
55.77
 149,838 55.32 56.23 54.77 0 20,500 -1.2
19/02/2024
55.32
 107,220 56.04 56.04 54.95 5,000 32,400 -1.7
16/02/2024
55.59
 168,166 55.86 56.50 55.59 0 22,700 -1.4
15/02/2024
56.14
 96,136 55.86 56.50 55.59 1,000 1,300 -0.0
07/02/2024
56.14
 170,386 55.41 56.77 55.41 0 30,500 -1.9
06/02/2024
55.32
 186,713 55.41 55.59 54.59 100 21,423 -1.3
05/02/2024
55.23
 324,614 54.95 55.68 54.86 0 62,700 -3.8
02/02/2024
55.23
 106,557 55.77 56.14 54.86 5,000 1,500 0.2
01/02/2024
55.41
 270,696 53.50 56.32 52.68 5,101 68,000 -3.7
31/01/2024
53.50
 478,091 50.87 53.50 50.87 3,300 32,300 -1.7
30/01/2024
50.69
 38,122 50.69 50.78 50.05 0 200 -0.0
29/01/2024
50.69
 68,636 49.87 50.69 49.69 100 400 -0.0
26/01/2024
49.87
 15,975 49.96 50.14 49.87 100 500 -0.0
25/01/2024
49.96
 14,551 50.23 50.23 49.78 800 313 0.0
24/01/2024
49.96
 19,774 45.24 50.23 45.24 0 5,100 -0.3
23/01/2024
50.23
 20,914 50.32 50.32 49.96 300 100 0.0
22/01/2024
50.32
 31,401 49.96 50.69 49.96 0 0 0
19/01/2024
50.14
 32,056 49.69 50.41 49.69 0 700 -0.0
18/01/2024
49.69
 58,258 49.14 50.05 44.78 100 0 0.0
17/01/2024
49.69
 88,962 50.41 50.69 49.69 1,000 50,200 -2.7
16/01/2024
50.14
 24,417 49.78 50.23 49.14 700 0 0.0
15/01/2024
49.78
 136,218 50.69 50.69 49.78 2,200 50,000 -2.6
12/01/2024
50.78
 58,435 51.32 51.32 50.14 1,200 0 0.1
11/01/2024
51.32
 79,912 51.14 51.59 50.96 30,300 100 1.7
10/01/2024
51.23
 66,895 53.14 53.14 51.14 4,600 200 0.3
09/01/2024
51.78
 129,540 52.32 52.32 51.23 68,600 200 3.9
08/01/2024
52.32
 60,114 52.77 52.77 51.87 0 300 -0.0
05/01/2024
52.14
 203,734 50.05 52.68 49.96 24,500 4,300 1.1
04/01/2024
50.14
 82,138 50.14 50.69 49.78 800 1,100 -0.0
03/01/2024
50.14
 39,926 45.14 50.41 45.14 0 300 -0.0
02/01/2024
50.14
 25,347 50.69 50.69 49.96 1,000 0 0.1
29/12/2023
49.96
 61,180 49.96 50.69 49.96 0 400 -0.0
28/12/2023
49.96
 33,430 49.87 50.05 49.69 0 4,300 -0.2
27/12/2023
49.87
 66,225 50.23 50.23 49.50 200 48,600 -2.7
26/12/2023
50.05
 28,701 50.05 50.41 49.50 1,000 3,900 -0.2
25/12/2023
49.96
 59,687 49.50 50.23 48.14 800 7,010 -0.3
22/12/2023
49.50
 24,205 49.96 49.96 49.14 0 400 -0.0
21/12/2023
49.60
 11,836 49.78 49.96 49.23 0 700 -0.0
20/12/2023
49.78
 41,081 49.60 49.87 49.50 12,000 12,070 -0.0
19/12/2023
49.60
 17,742 49.05 49.60 48.96 3,500 1,205 0.1
18/12/2023
49.05
 36,645 49.32 49.60 48.60 600 0 0.0
15/12/2023
49.50
 21,868 49.50 49.96 49.05 1,200 1,000 0.0
14/12/2023
49.23
 30,666 50.05 50.32 49.23 400 11,800 -0.6
13/12/2023
49.60
 47,668 50.41 50.87 49.60 10 1,300 -0.1
12/12/2023
50.41
 48,070 51.32 51.32 50.41 500 1,000 -0.0
11/12/2023
51.05
 18,796 51.14 51.32 50.96 200 500 -0.0
08/12/2023
51.32
 47,674 51.50 51.59 51.32 5,200 16,100 -0.6
07/12/2023
51.50
 66,461 51.78 52.05 50.87 20,600 0 1.2
06/12/2023
51.50
 63,060 51.78 52.14 50.87 1,500 0 0.1
05/12/2023
51.50
 44,819 52.05 52.41 50.87 0 4 -0.0
04/12/2023
52.05
 68,817 51.32 52.41 50.96 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |