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)
28/11/2023
48.47
 88,166 48.89 48.89 46.95 5,100 26,257 -1.2
27/11/2023
48.81
 100,135 49.14 49.48 48.47 0 17,000 -1.0
24/11/2023
48.72
 82,999 48.30 48.81 48.13 0 0 0
23/11/2023
48.30
 78,613 48.30 49.31 48.22 0 100 -0.0
22/11/2023
48.05
 33,181 48.81 49.14 47.96 500 0 0.0
21/11/2023
48.47
 85,585 49.31 49.31 48.05 0 0 0
20/11/2023
48.55
 98,758 47.46 49.23 46.78 400 0 0.0
17/11/2023
47.88
 140,505 47.80 48.47 47.46 0 13,700 -0.8
16/11/2023
47.80
 39,787 47.88 48.05 47.04 3,900 8,425 -0.3
15/11/2023
47.88
 60,964 46.95 48.72 46.95 0 10,800 -0.6
14/11/2023
46.95
 50,445 47.96 47.96 46.95 100 8,266 -0.5
13/11/2023
46.95
 86,449 47.80 47.80 46.36 100 12,000 -0.7
10/11/2023
47.80
 51,041 48.47 48.47 47.80 0 8,400 -0.5
09/11/2023
48.47
 74,930 48.47 48.81 47.96 700 14,600 -0.8
08/11/2023
48.22
 44,412 46.45 48.22 46.45 300 8,000 -0.4
07/11/2023
46.36
 50,017 47.04 47.04 46.03 0 11,400 0
06/11/2023
47.04
 21,074 46.53 47.88 46.53 200 500 -0.0
03/11/2023
46.53
 31,500 47.12 47.63 46.45 100 2,000 -0.1
02/11/2023
47.12
 92,600 43.83 47.12 44.85 1,000 7,700 -0.4
01/11/2023
43.83
 53,800 42.40 43.83 40.88 1,800 0 0.1
31/10/2023
42.40
 140,100 45.10 45.10 42.40 5,400 24,000 -1.0
30/10/2023
45.10
 169,100 47.37 47.37 45.10 600 24,000 -1.3
27/10/2023
47.37
 28,200 47.12 48.72 45.94 500 0 0
26/10/2023
47.12
 148,100 48.89 48.89 45.44 400 300 0.0
25/10/2023
48.89
 33,200 48.72 49.73 48.64 0 0 0
24/10/2023
48.72
 28,600 48.72 49.65 48.39 100 0 0.0
23/10/2023
48.72
 27,400 48.89 50.16 48.64 1,000 0 0.1
20/10/2023
48.89
 96,100 48.72 48.89 47.29 100 2,400 -0.1
19/10/2023
48.72
 126,400 50.16 51.42 47.54 1,500 800 0.0
18/10/2023
50.16
 144,200 51.59 52.60 49.99 100 1,300 -0.1
17/10/2023
51.59
 76,200 51.93 52.35 51.59 0 2,500 -0.2
16/10/2023
51.93
 91,100 53.11 53.53 51.93 0 3,000 -0.2
13/10/2023
53.11
 101,700 53.44 53.44 51.84 0 0 0
12/10/2023
53.44
 78,000 53.28 53.44 52.94 0 0 0
11/10/2023
53.28
 118,700 53.28 55.64 52.69 0 0 0
10/10/2023
53.28
 173,400 53.53 53.70 52.35 900 32 0.1
09/10/2023
53.53
 82,600 53.53 53.70 52.26 0 0 0
06/10/2023
53.53
 89,400 53.11 53.61 52.69 2,800 0 0.2
05/10/2023
53.11
 136,500 52.52 53.78 52.52 400 5,100 -0.3
04/10/2023
52.52
 56,400 52.26 52.85 51.84 0 4,000 -0.2
03/10/2023
52.26
 96,200 53.78 53.78 51.84 200 99 0.0
02/10/2023
53.78
 45,700 53.95 54.12 53.53 0 99 -0.0
29/09/2023
53.95
 37,800 52.69 54.37 53.44 0 0 0
28/09/2023
52.69
 80,300 53.11 53.44 52.26 200 4,800 -0.3
27/09/2023
53.11
 78,500 52.26 53.11 51.59 0 0 0
26/09/2023
52.26
 163,700 51.93 53.95 51.25 700 402 0.0
25/09/2023
51.93
 175,500 54.12 55.64 51.93 1,129 14,088 -0.8
22/09/2023
54.12
 164,700 55.64 55.64 53.95 200 0 0.0
21/09/2023
55.64
 77,500 56.48 56.90 55.64 0 0 0
20/09/2023
56.48
 151,100 55.55 57.91 54.37 0 3,000 -0.2
19/09/2023
55.55
 170,500 55.89 56.39 54.54 100 0 0
18/09/2023
55.89
 89,700 56.73 57.07 55.72 0 300 -0.0
15/09/2023
56.73
 124,100 56.98 57.41 56.14 2,200 15,000 0
14/09/2023
56.98
 97,600 58.16 58.16 56.56 1,400 0 0.1
13/09/2023
58.16
 304,200 56.56 58.75 56.65 900 200 0.0
12/09/2023
56.56
 137,100 56.23 57.24 56.06 0 400 -0.0
11/09/2023
56.23
 205,500 57.91 59.01 56.06 100 100 -0
08/09/2023
57.91
 172,300 57.15 59.85 57.15 0 1,100 -0.1
07/09/2023
57.15
 149,500 57.24 57.41 56.31 200 0 0.0
06/09/2023
57.24
 149,200 56.65 57.32 56.14 400 2,600 -0.1
05/09/2023
56.65
 167,600 56.90 58.00 55.72 0 2,800 -0.2
31/08/2023
56.90
 301,700 54.88 57.49 54.88 0 130 -0.0
30/08/2023
54.88
 448,700 51.42 55.55 51.84 0 100 -0.0
29/08/2023
51.42
 84,200 51.00 51.76 50.83 1,000 0 0.1
28/08/2023
51.00
 74,300 50.83 51.17 50.83 100 0 0.0
25/08/2023
50.83
 63,500 50.83 51.00 49.99 500 0 0
24/08/2023
50.83
 104,300 49.57 50.83 49.14 1,300 44,002 -2.5
23/08/2023
49.57
 86,300 49.65 50.41 49.48 100 100 0
22/08/2023
49.65
 106,400 49.82 50.41 48.81 500 0 0.0
21/08/2023
49.82
 154,400 49.73 50.24 48.72 1,300 300 0.1
18/08/2023
49.73
 288,300 52.85 52.85 49.31 4,000 7,500 -0.2
17/08/2023
52.85
 72,300 53.53 53.70 52.85 0 0 0
16/08/2023
53.53
 220,500 52.77 53.53 52.52 0 570 -0.0
15/08/2023
52.77
 104,800 53.19 53.28 52.69 300 0 0.0
14/08/2023
53.19
 99,200 52.52 53.87 52.69 1,000 0 0.1
11/08/2023
52.52
 320,700 53.53 53.53 51.84 20,400 6,200 0.9
10/08/2023
53.53
 163,100 54.96 54.96 53.53 600 2,500 -0.1
09/08/2023
54.96
 113,600 54.96 55.72 54.79 400 208 0.0
08/08/2023
54.96
 149,700 55.64 56.06 54.79 1,300 1 0.1
07/08/2023
55.64
 417,000 53.19 56.06 53.53 3,200 200 0.2
04/08/2023
53.19
 171,300 53.11 53.28 52.94 0 0 0
03/08/2023
53.11
 142,700 53.02 53.53 52.77 100 631 -0.0
02/08/2023
53.02
 103,100 53.19 53.19 52.52 8 100 -0.0
01/08/2023
53.19
 226,700 53.19 53.61 53.11 0 11,400 -0.7
31/07/2023
53.19
 132,000 53.53 53.70 52.77 20,500 12,000 0.5
28/07/2023
53.53
 309,500 52.77 53.53 52.26 0 12,000 -0.7
27/07/2023
52.77
 244,000 53.36 54.12 52.77 1,000 12,400 -0.7
26/07/2023
53.36
 91,100 53.87 53.87 53.28 100 11,000 -0.7
25/07/2023
53.87
 86,600 54.20 54.37 53.70 1,200 3 0.1
24/07/2023
54.20
 204,200 53.87 54.46 53.28 2,100 300 0.1
21/07/2023
53.87
 95,000 52.85 53.87 52.69 0 0 0
20/07/2023
52.85
 178,700 53.53 53.61 52.69 1,200 0 0.1
19/07/2023
53.53
 115,600 53.95 54.03 53.53 0 0 0
18/07/2023
53.95
 105,800 53.70 55.05 53.61 70 100 -0.0
17/07/2023
53.70
 164,700 53.53 54.03 53.53 0 0 0
14/07/2023
53.53
 169,700 53.78 54.12 53.36 100 0 0.0
13/07/2023
53.78
 111,600 53.36 54.46 53.53 0 0 0
12/07/2023
53.36
 154,900 53.28 53.70 53.11 100 200 -0.0
11/07/2023
53.28
 276,400 54.88 55.21 53.11 11,600 21,373 -0.6
10/07/2023
54.88
 151,800 53.53 55.64 53.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |