CTCP Vicostone (vcs)

31
-0.60
(-1.90%)
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
(2026-08-12) 		-2.10 -6.23% 825,700 -118,780 0
31
33.70
31
2 tháng
(2026-07-13) 		-2.80 -8.14% 1,576,300 -121,480 0
31
34.40
31
3 tháng
(2026-06-15) 		-5.37 -14.53% 2,437,500 -409,274 0
31
36.97
31
6 tháng
(2026-03-16) 		-7.27 -18.70% 5,218,800 -516,015 -4.2
31
39.72
31
12 tháng
(2025-09-16) 		-14.70 -31.74% 16,274,400 -959,715 -24.7
31
47.94
31
24 tháng
(2024-09-23) 		-24.37 -43.54% 62,227,400 -1,830,571 -70.1
31
58.51
31
36 tháng
(2023-09-27) 		-18.75 -37.24% 109,144,485 -3,360,755 -168.8
31
70.22
31
60 tháng
(2021-10-07) 		-57.58 -64.56% 169,899,073 -4,532,064 -269.5
27.18
91.40
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
45.39
 60,964 44.51 46.19 44.51 0 10,800 -0.6
14/11/2023
44.51
 50,445 45.47 45.47 44.51 100 8,266 -0.5
13/11/2023
44.51
 86,449 45.31 45.31 43.95 100 12,000 -0.7
10/11/2023
45.31
 51,041 45.95 45.95 45.31 0 8,400 -0.5
09/11/2023
45.95
 74,930 45.95 46.27 45.47 700 14,600 -0.8
08/11/2023
45.71
 44,412 44.03 45.71 44.03 300 8,000 -0.4
07/11/2023
43.95
 50,017 44.59 44.59 43.63 0 11,400 0
06/11/2023
44.59
 21,074 44.11 45.39 44.11 200 500 -0.0
03/11/2023
44.11
 31,500 44.67 45.15 44.03 100 2,000 -0.1
02/11/2023
44.67
 92,600 41.56 44.67 42.52 1,000 7,700 -0.4
01/11/2023
41.56
 53,800 40.20 41.56 38.76 1,800 0 0.1
31/10/2023
40.20
 140,100 42.76 42.76 40.20 5,400 24,000 -1.0
30/10/2023
42.76
 169,100 44.91 44.91 42.76 600 24,000 -1.3
27/10/2023
44.91
 28,200 44.67 46.19 43.56 500 0 0
26/10/2023
44.67
 148,100 46.35 46.35 43.08 400 300 0.0
25/10/2023
46.35
 33,200 46.19 47.15 46.11 0 0 0
24/10/2023
46.19
 28,600 46.19 47.07 45.87 100 0 0.0
23/10/2023
46.19
 27,400 46.35 47.55 46.11 1,000 0 0.1
20/10/2023
46.35
 96,100 46.19 46.35 44.83 100 2,400 -0.1
19/10/2023
46.19
 126,400 47.55 48.75 45.07 1,500 800 0.0
18/10/2023
47.55
 144,200 48.91 49.87 47.39 100 1,300 -0.1
17/10/2023
48.91
 76,200 49.23 49.63 48.91 0 2,500 -0.2
16/10/2023
49.23
 91,100 50.35 50.75 49.23 0 3,000 -0.2
13/10/2023
50.35
 101,700 50.67 50.67 49.15 0 0 0
12/10/2023
50.67
 78,000 50.51 50.67 50.19 0 0 0
11/10/2023
50.51
 118,700 50.51 52.75 49.95 0 0 0
10/10/2023
50.51
 173,400 50.75 50.91 49.63 900 32 0.1
09/10/2023
50.75
 82,600 50.75 50.91 49.55 0 0 0
06/10/2023
50.75
 89,400 50.35 50.83 49.95 2,800 0 0.2
05/10/2023
50.35
 136,500 49.79 50.99 49.79 400 5,100 -0.3
04/10/2023
49.79
 56,400 49.55 50.11 49.15 0 4,000 -0.2
03/10/2023
49.55
 96,200 50.99 50.99 49.15 200 99 0.0
02/10/2023
50.99
 45,700 51.15 51.31 50.75 0 99 -0.0
29/09/2023
51.15
 37,800 49.95 51.55 50.67 0 0 0
28/09/2023
49.95
 80,300 50.35 50.67 49.55 200 4,800 -0.3
27/09/2023
50.35
 78,500 49.55 50.35 48.91 0 0 0
26/09/2023
49.55
 163,700 49.23 51.15 48.59 700 402 0.0
25/09/2023
49.23
 175,500 51.31 52.75 49.23 1,129 14,088 -0.8
22/09/2023
51.31
 164,700 52.75 52.75 51.15 200 0 0.0
21/09/2023
52.75
 77,500 53.54 53.94 52.75 0 0 0
20/09/2023
53.54
 151,100 52.67 54.90 51.55 0 3,000 -0.2
19/09/2023
52.67
 170,500 52.99 53.46 51.71 100 0 0
18/09/2023
52.99
 89,700 53.78 54.10 52.83 0 300 -0.0
15/09/2023
53.78
 124,100 54.02 54.42 53.23 2,200 15,000 0
14/09/2023
54.02
 97,600 55.14 55.14 53.62 1,400 0 0.1
13/09/2023
55.14
 304,200 53.62 55.70 53.70 900 200 0.0
12/09/2023
53.62
 137,100 53.30 54.26 53.15 0 400 -0.0
11/09/2023
53.30
 205,500 54.90 55.94 53.15 100 100 -0
08/09/2023
54.90
 172,300 54.18 56.74 54.18 0 1,100 -0.1
07/09/2023
54.18
 149,500 54.26 54.42 53.38 200 0 0.0
06/09/2023
54.26
 149,200 53.70 54.34 53.23 400 2,600 -0.1
05/09/2023
53.70
 167,600 53.94 54.98 52.83 0 2,800 -0.2
31/08/2023
53.94
 301,700 52.03 54.50 52.03 0 130 -0.0
30/08/2023
52.03
 448,700 48.75 52.67 49.15 0 100 -0.0
29/08/2023
48.75
 84,200 48.35 49.07 48.19 1,000 0 0.1
28/08/2023
48.35
 74,300 48.19 48.51 48.19 100 0 0.0
25/08/2023
48.19
 63,500 48.19 48.35 47.39 500 0 0
24/08/2023
48.19
 104,300 46.99 48.19 46.59 1,300 44,002 -2.5
23/08/2023
46.99
 86,300 47.07 47.79 46.91 100 100 0
22/08/2023
47.07
 106,400 47.23 47.79 46.27 500 0 0.0
21/08/2023
47.23
 154,400 47.15 47.63 46.19 1,300 300 0.1
18/08/2023
47.15
 288,300 50.11 50.11 46.75 4,000 7,500 -0.2
17/08/2023
50.11
 72,300 50.75 50.91 50.11 0 0 0
16/08/2023
50.75
 220,500 50.03 50.75 49.79 0 570 -0.0
15/08/2023
50.03
 104,800 50.43 50.51 49.95 300 0 0.0
14/08/2023
50.43
 99,200 49.79 51.07 49.95 1,000 0 0.1
11/08/2023
49.79
 320,700 50.75 50.75 49.15 20,400 6,200 0.9
10/08/2023
50.75
 163,100 52.11 52.11 50.75 600 2,500 -0.1
09/08/2023
52.11
 113,600 52.11 52.83 51.95 400 208 0.0
08/08/2023
52.11
 149,700 52.75 53.15 51.95 1,300 1 0.1
07/08/2023
52.75
 417,000 50.43 53.15 50.75 3,200 200 0.2
04/08/2023
50.43
 171,300 50.35 50.51 50.19 0 0 0
03/08/2023
50.35
 142,700 50.27 50.75 50.03 100 631 -0.0
02/08/2023
50.27
 103,100 50.43 50.43 49.79 8 100 -0.0
01/08/2023
50.43
 226,700 50.43 50.83 50.35 0 11,400 -0.7
31/07/2023
50.43
 132,000 50.75 50.91 50.03 20,500 12,000 0.5
28/07/2023
50.75
 309,500 50.03 50.75 49.55 0 12,000 -0.7
27/07/2023
50.03
 244,000 50.59 51.31 50.03 1,000 12,400 -0.7
26/07/2023
50.59
 91,100 51.07 51.07 50.51 100 11,000 -0.7
25/07/2023
51.07
 86,600 51.39 51.55 50.91 1,200 3 0.1
24/07/2023
51.39
 204,200 51.07 51.63 50.51 2,100 300 0.1
21/07/2023
51.07
 95,000 50.11 51.07 49.95 0 0 0
20/07/2023
50.11
 178,700 50.75 50.83 49.95 1,200 0 0.1
19/07/2023
50.75
 115,600 51.15 51.23 50.75 0 0 0
18/07/2023
51.15
 105,800 50.91 52.19 50.83 70 100 -0.0
17/07/2023
50.91
 164,700 50.75 51.23 50.75 0 0 0
14/07/2023
50.75
 169,700 50.99 51.31 50.59 100 0 0.0
13/07/2023
50.99
 111,600 50.59 51.63 50.75 0 0 0
12/07/2023
50.59
 154,900 50.51 50.91 50.35 100 200 -0.0
11/07/2023
50.51
 276,400 52.03 52.35 50.35 11,600 21,373 -0.6
10/07/2023
52.03
 151,800 50.75 52.75 50.75 0 0 0
07/07/2023
50.75
 397,900 49.47 51.55 49.47 6,400 4,000 0.2
06/07/2023
49.47
 165,400 49.55 49.95 48.75 27,400 300 1.7
05/07/2023
49.55
 211,477 48.19 50.03 48.27 15,100 1,500 0.8
04/07/2023
48.19
 130,124 47.63 48.43 47.55 12,000 100 0.7
03/07/2023
47.63
 209,710 47.15 48.35 47.63 15,700 0 0.9
30/06/2023
47.15
 171,636 48.59 48.67 47.15 0 0 0
29/06/2023
48.59
 159,216 49.07 49.55 48.59 31,000 0 1.9
28/06/2023
49.07
 327,543 49.07 50.19 48.59 42,200 3 2.6
27/06/2023
49.07
 119,024 47.47 49.47 47.95 500 7,522 -0.4

Chính sách bảo mật | Điều khoản sử dụng |