CTCP Vicostone (vcs)

32.30
0.30
(0.94%)
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
(2026-06-29) 		-3.20 -8.94% 600,300 -17,694 0
32
36.20
32
2 tháng
(2026-05-29) 		-3.71 -10.22% 1,584,500 -301,245 0
32
36.97
32
3 tháng
(2026-04-29) 		-4.85 -12.95% 2,317,800 -305,655 0
32
37.45
32
6 tháng
(2026-01-29) 		-9.02 -21.67% 6,765,500 -566,735 -11.8
32
44.08
32
12 tháng
(2025-08-04) 		-12.24 -27.29% 20,876,700 -772,435 -21.1
32
47.94
32
24 tháng
(2024-08-07) 		-22.10 -40.40% 65,526,946 -1,796,423 -75.4
32
58.51
32
36 tháng
(2023-08-14) 		-17.83 -35.35% 112,623,685 -3,321,038 -172.7
32
70.22
32
60 tháng
(2021-08-23) 		-49.83 -60.45% 179,687,320 -4,654,454 -301.0
27.18
91.40
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
39.28
 126,500 38.82 39.67 38.66 0 23,500 -1.2
12/05/2023
38.82
 97,600 38.90 39.05 38.82 0 53,800 -2.7
11/05/2023
38.90
 194,000 39.28 39.36 38.66 100 135,400 -6.8
10/05/2023
39.28
 74,729 38.74 39.59 38.74 5,600 52,837 -2.4
09/05/2023
38.74
 271,832 38.82 39.20 38.35 600 138,100 -6.9
08/05/2023
38.82
 60,926 38.66 39.13 38.66 0 0 0
05/05/2023
38.66
 18,277 38.66 38.97 38.51 600 0 0.0
04/05/2023
38.66
 41,534 38.97 39.05 38.59 100 0 0.0
28/04/2023
38.97
 33,362 38.66 38.97 38.59 0 0 0
27/04/2023
38.66
 168,700 38.90 39.51 38.59 100 62 0.0
26/04/2023
38.90
 52,354 39.20 39.20 38.66 100 2,824 -0.1
25/04/2023
39.20
 15,943 39.20 39.44 39.05 100 100 0
24/04/2023
39.20
 44,057 39.28 39.44 39.05 100 88 0.0
21/04/2023
39.28
 33,067 39.36 39.82 39.13 3,000 0 0.2
20/04/2023
39.36
 305,920 39.44 39.51 39.20 1,600 0 0.1
19/04/2023
39.44
 34,438 39.44 40.06 39.28 1,400 2,000 -0.0
18/04/2023
39.44
 33,604 39.28 39.82 39.13 0 600 -0.0
17/04/2023
39.28
 30,231 39.20 39.59 39.05 0 0 0
14/04/2023
39.20
 56,381 39.82 40.13 39.20 0 0 0
13/04/2023
39.82
 50,323 40.13 40.98 39.44 4,200 0 0.2
12/04/2023
40.13
 135,572 39.90 40.60 39.82 200 0 0.0
11/04/2023
39.90
 46,524 39.51 40.06 39.44 100 112 -0.0
10/04/2023
39.51
 50,767 39.36 40.52 39.36 3,600 2,000 0.1
07/04/2023
39.36
 42,300 39.59 40.06 39.36 4,100 0 0.2
06/04/2023
39.59
 38,968 39.98 40.13 39.59 700 4,000 -0.2
05/04/2023
39.98
 87,809 39.28 40.98 39.05 0 5,000 -0.3
04/04/2023
39.28
 37,208 39.36 40.21 38.90 300 0 0.0
03/04/2023
39.36
 43,235 38.97 39.44 39.05 600 0 0.0
31/03/2023
38.97
 32,525 38.59 40.21 38.66 100 0 0.0
30/03/2023
38.59
 32,509 38.59 38.82 38.43 200 5,000 -0.2
29/03/2023
38.59
 23,988 38.74 38.82 38.59 200 0 0.0
28/03/2023
38.74
 15,929 38.74 39.13 38.66 0 0 0
27/03/2023
38.74
 35,717 38.35 38.74 38.12 0 0 0
24/03/2023
38.35
 31,076 38.12 38.66 38.20 0 0 0
23/03/2023
38.12
 31,728 38.59 38.66 37.89 2,400 0 0.1
22/03/2023
38.59
 41,816 38.51 38.66 38.20 200 0 0.0
21/03/2023
38.51
 25,370 37.97 39.36 37.89 4,100 200 0.2
20/03/2023
37.97
 43,842 38.51 38.51 37.89 1,200 0 0.1
17/03/2023
38.51
 28,085 38.97 39.28 38.51 0 3,061 -0.2
16/03/2023
38.97
 16,660 39.20 39.20 38.66 100 0 0.0
15/03/2023
39.20
 50,664 38.82 39.28 38.66 2,100 0 0.1
14/03/2023
38.82
 41,401 39.59 39.59 37.89 700 0 0.0
13/03/2023
39.59
 27,210 40.13 40.13 39.13 3,000 300 0.1
10/03/2023
40.13
 33,932 40.52 40.91 39.98 100 0 0.0
09/03/2023
40.52
 97,665 39.05 40.91 38.82 200 100 0.0
08/03/2023
39.05
 17,617 39.05 39.13 38.66 100 100 0
07/03/2023
39.05
 20,670 38.90 39.36 38.90 0 0 0
06/03/2023
38.90
 21,256 39.05 39.44 38.90 100 200 -0.0
03/03/2023
39.05
 27,340 39.20 39.44 38.82 0 13,800 -0.7
02/03/2023
39.20
 11,895 38.97 39.44 38.82 0 62 -0.0
01/03/2023
38.97
 22,231 38.66 38.97 38.35 100 0 0.0
28/02/2023
38.66
 37,827 38.59 39.20 38.28 10 200 -0.0
27/02/2023
38.59
 64,394 38.97 39.20 38.51 2,500 0 0.1
24/02/2023
38.97
 39,208 39.44 39.44 38.90 0 0 0
23/02/2023
39.44
 70,766 39.82 39.82 38.74 200 0 0.0
22/02/2023
39.82
 56,057 40.44 40.52 39.82 0 200 -0.0
21/02/2023
40.44
 54,980 40.75 41.29 40.29 0 0 0
20/02/2023
40.75
 80,282 39.36 40.98 39.36 1,000 800 0.0
17/02/2023
39.36
 22,443 39.75 40.13 39.36 0 800 -0.0
16/02/2023
39.75
 33,478 38.74 40.21 39.05 1,400 2,600 -0.1
15/02/2023
38.74
 39,778 38.66 39.59 38.74 0 14,400 -0.7
14/02/2023
38.66
 64,474 38.59 38.82 38.51 100 5,600 -0.3
13/02/2023
38.59
 96,098 40.21 40.21 38.35 3,400 0 0.2
10/02/2023
40.21
 20,058 40.98 40.98 40.13 0 100 -0.0
09/02/2023
40.98
 42,514 40.36 42.53 40.06 0 0 0
08/02/2023
40.36
 51,637 40.13 40.60 39.82 2,100 3,000 -0.0
07/02/2023
40.13
 80,995 40.44 40.98 39.82 0 1,900 -0.1
06/02/2023
40.44
 90,708 40.98 41.37 39.90 1,700 100 0.1
03/02/2023
40.98
 112,728 41.60 41.83 40.91 1,700 0 0.1
02/02/2023
41.60
 166,799 42.53 42.53 41.60 27,400 0 1.5
01/02/2023
42.53
 194,323 42.99 43.69 42.53 1,000 8,000 -0.4
31/01/2023
42.99
 187,823 43.30 43.30 42.30 1,200 118 0.1
30/01/2023
43.30
 403,287 44.39 44.39 43.23 900 0 0.1
27/01/2023
44.39
 59,193 43.07 45.31 43.30 0 0 0
19/01/2023
43.07
 106,714 43.61 43.61 42.99 100 0 0.0
18/01/2023
43.61
 128,297 43.46 45.31 42.99 7,500 0 0.4
17/01/2023
43.46
 92,980 42.53 43.61 42.53 1,600 0 0.1
16/01/2023
42.53
 46,650 42.92 42.99 42.53 1,000 0 0.1
13/01/2023
42.92
 83,107 42.68 43.15 42.68 0 0 0
12/01/2023
42.68
 33,391 43.23 43.38 42.68 800 0 0.0
11/01/2023
43.23
 41,888 42.76 43.61 42.68 200 1,400 -0.1
10/01/2023
42.76
 30,256 43.46 43.46 42.68 0 4 -0.0
09/01/2023
43.46
 69,370 43.46 43.54 42.92 4,000 1,700 0.1
06/01/2023
43.46
 57,469 44.08 44.62 41.76 0 0 0
05/01/2023
44.08
 57,565 44.15 44.85 44.08 2,200 200 0.1
04/01/2023
44.15
 126,302 44.69 45.00 43.92 24,000 0 1.4
03/01/2023
44.69
 78,540 43.46 44.77 43.30 15,000 5,000 0.6
30/12/2022
43.46
 63,624 43.92 46.16 43.30 100 7,000 -0.4
29/12/2022
43.92
 101,885 41.45 44.85 41.37 4,600 5,100 -0.0
28/12/2022
41.45
 29,528 41.37 41.76 40.83 300 0 0.0
27/12/2022
41.37
 78,907 41.52 41.60 40.75 7,000 2,041 0.3
26/12/2022
41.52
 83,942 43.77 43.92 41.37 3,500 1,300 0.1
23/12/2022
43.77
 64,166 43.61 44.08 42.53 5,100 0 0.3
22/12/2022
43.61
 108,738 43.54 45.24 41.45 7,700 0 0.4
21/12/2022
43.54
 159,801 45.93 46.40 41.76 18,600 1,300 1.0
20/12/2022
45.93
 268,180 44.62 48.72 44.62 604 32,900 -1.9
19/12/2022
44.62
 205,989 40.60 44.62 41.29 1,800 32,700 -1.8
16/12/2022
40.60
 67,685 40.36 40.60 39.90 200 2,400 -0.1
15/12/2022
40.36
 49,968 40.13 40.75 40.13 100 500 -0.0
14/12/2022
40.13
 70,813 39.36 40.67 39.44 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |