CTCP Vicostone (vcs)

70
-0.50
(-0.71%)
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
(2024-04-16) 		8.20 13.27% 3,626,400 -195,136 -13.0
61.80
70.50
70
2 tháng
(2024-03-18) 		2.50 3.70% 7,564,490 -205,589 -13.7
61.20
72.10
70
3 tháng
(2024-02-16) 		8.80 14.38% 13,391,185 -609,117 -39.2
60.50
72.10
70
6 tháng
(2023-11-20) 		14.39 25.88% 17,873,365 -890,497 -55.6
54
72.10
70
12 tháng
(2023-05-22) 		20.96 42.74% 36,635,038 -962,022 -58.0
48.11
72.10
70
24 tháng
(2022-05-27) 		-9.94 -12.43% 59,479,447 -1,613,884 -103.1
32.83
79.94
70
36 tháng
(2021-06-01) 		-8.28 -10.57% 116,384,445 -2,771,199 -230.2
32.83
110.41
70
60 tháng
(2019-06-12) 		23.76 51.39% 267,639,982 -566,525 -78.8
32.83
110.41
70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
70.50
4
 512,000 66.60 72 66.50 36,008 12,400 1.6
#2 14/05/2024
66.50
-0.60
 178,300 67.10 67.50 66.10 20,200 24,300 -0.3
#3 13/05/2024
67.10
-2.30
 278,100 69.40 69.40 67.10 6,000 38,100 -2.2
#4 10/05/2024
69.40
0.40
 268,500 69.60 69.90 69 0 45,100 -3.1
#5 09/05/2024
69
2
 828,000 67 70.90 66.60 18,500 71,400 -3.7
#6 08/05/2024
67
0.10
 93,200 66.90 67 66.10 1,700 7,200 -0.4
#7 07/05/2024
66.90
0.90
 139,200 65.90 67.40 65.90 1,200 9,000 -0.5
#8 06/05/2024
66
1.10
 102,400 64.90 66 64.90 0 5,700 0
#9 03/05/2024
64.90
2.30
 120,000 63 67.50 62.60 4,300 9,700 -0.4
#10 02/05/2024
62.60
-0.30
 38,600 63.30 63.30 62 400 300 0.0
#11 26/04/2024
62.90
-0.60
 39,600 63.50 63.80 62.30 0 2,900 -0.2
#12 25/04/2024
63.50
-0.40
 32,200 64.50 64.50 62.80 0 6,100 -0.4
#13 24/04/2024
63.90
2
 103,800 61 63.90 61 7,300 400 0.4
#14 23/04/2024
61.90
-0.90
 45,800 63 63.10 61.50 5,200 4,600 0.0
#15 22/04/2024
62.80
0.90
 72,200 62 63.30 61.80 700 6,200 -0.3
#16 19/04/2024
61.90
0
 123,700 61.90 62.30 60.60 200 10,350 -0.6
#17 17/04/2024
61.90
0.10
 69,100 61.90 62.90 61.90 1,100 0 0.1
#18 16/04/2024
61.80
0.60
 232,100 61.20 62.90 61.20 10,000 7,200 0.2
#19 15/04/2024
61.20
-5.90
 399,600 67.10 67.10 61.20 11,000 7,700 0.2
#20 12/04/2024
67.10
0.10
 62,500 67 68.90 66.60 0 6,800 -0.5
#21 11/04/2024
67
-0.10
 108,100 67.10 67.20 66.20 7,200 6,700 0.0
#22 10/04/2024
67.10
0
 93,600 67.40 68 67 2,400 8,400 -0.4
#23 09/04/2024
67.10
1
 133,700 66 67.20 65.50 14,300 8,300 0.4
#24 08/04/2024
66.10
-0.90
 87,000 67 69 65 1,520 6,200 -0.3
#25 05/04/2024
67
-1.20
 169,700 68.20 68.40 66.60 100 8,000 -0.5
#26 04/04/2024
68.20
-1.80
 308,000 70 70 67.50 10,300 12,800 -0.2
#27 03/04/2024
70
-1
 323,400 71.80 71.80 69 0 15,400 -1.1
#28 02/04/2024
71
0
 107,800 70.80 71.10 69.50 10,900 9,200 0.1
#29 01/04/2024
71
-1.10
 95,800 72 72.10 70 2,800 4,600 -0.1
#30 29/03/2024
72.10
2
 191,132 70.20 73.60 70.20 13,000 5,400 0.5
#31 28/03/2024
70.10
-0.40
 133,285 70.50 70.70 69.80 2,900 1,800 0.1
#32 27/03/2024
70.50
1
 109,612 69.50 70.80 68.60 3,200 100 0.2
#33 26/03/2024
69.50
0.70
 104,831 68.80 69.50 68.20 17 11,800 -0.8
#34 25/03/2024
68.80
-0.50
 173,580 69.30 70.50 68 1,000 3,300 -0.2
#35 22/03/2024
69.30
-1
 225,249 70.30 71 68.90 0 5,105 -0.4
#36 21/03/2024
70.30
1
 278,050 69.30 70.30 69 12,000 100 0.8
#37 20/03/2024
69.30
0.70
 135,589 68.60 69.50 68.10 15,000 700 1.0
#38 19/03/2024
68.60
1.10
 113,289 67.50 70 67.10 1,900 915 0.1
#39 18/03/2024
67.50
-3.50
 584,273 71 72 66.10 6,330 3,000 0.2
#40 15/03/2024
71
-0.90
 218,675 71.90 72.60 70.20 400 3,200 -0.2
#41 14/03/2024
71.90
2.40
 364,915 69.50 72.60 70 21,000 3,800 1.2
#42 13/03/2024
69.50
1
 345,237 68.50 70.20 68.50 600 0 0.0
#43 12/03/2024
68.50
-0.50
 267,219 69 70.60 68.50 81,345 76,855 0.3
#44 11/03/2024
69
1.90
 530,802 67.10 70.90 67.10 200 46,230 -3.2
#45 08/03/2024
67.10
2.40
 630,628 64.70 68.40 64.40 1,400 140 0.1
#46 07/03/2024
64.70
-0.40
 208,722 65.10 65.10 64 4,300 100 0.3
#47 06/03/2024
65.10
-0.30
 186,551 65.40 65.90 64 300 800 -0.0
#48 05/03/2024
65.40
0.30
 202,157 65.10 66.40 64.50 400 2,028 -0.1
#49 04/03/2024
65.10
-0.90
 229,663 66 66.40 65.10 51,700 96,900 -3.0
#50 01/03/2024
66
1.10
 469,680 64.90 66.90 64 1,800 30,900 -1.9
#51 29/02/2024
64.90
0.90
 247,166 64 65.60 63.30 2,200 6,300 -0.3
#52 28/02/2024
64
-0.60
 146,102 64.60 65 63.50 200 5,700 -0.4
#53 27/02/2024
64.60
4.10
 557,555 60.50 64.70 60.30 3,500 117,724 -7.3
#54 26/02/2024
60.50
-0.30
 283,963 60.80 60.80 59.60 200 41,900 -2.5
#55 23/02/2024
60.80
-1.80
 177,541 62.60 62.90 60.10 500 4,000 -0.2
#56 22/02/2024
62.60
0.60
 239,852 62 62.80 61.60 3,400 49,996 -2.9
#57 21/02/2024
62
0.60
 95,043 61.40 62.20 61 500 20,300 -1.2
#58 20/02/2024
61.40
0.50
 149,838 60.90 61.90 60.30 0 20,500 -1.2
#59 19/02/2024
60.90
-0.30
 107,220 61.20 61.70 60.50 5,000 32,400 -1.7
#60 16/02/2024
61.20
-0.60
 168,166 61.80 62.20 61.20 0 22,700 -1.4
#61 15/02/2024
61.80
0
 96,136 61.80 62.20 61.20 1,000 1,300 -0.0
#62 07/02/2024
61.80
0.90
 170,386 60.90 62.50 61 0 30,500 -1.9
#63 06/02/2024
60.90
0.10
 186,713 60.80 61.20 60.10 100 21,423 -1.3
#64 05/02/2024
60.80
0
 324,614 60.80 61.30 60.40 0 62,700 -3.8
#65 02/02/2024
60.80
-0.20
 106,557 61 61.80 60.40 5,000 1,500 0.2
#66 01/02/2024
61
2.10
 270,696 58.90 62 58 5,101 68,000 -3.7
#67 31/01/2024
58.90
3.10
 478,091 55.80 58.90 56 3,300 32,300 -1.7
#68 30/01/2024
55.80
0
 38,122 55.80 55.90 55.10 0 200 -0.0
#69 29/01/2024
55.80
0.90
 68,636 54.90 55.80 54.70 100 400 -0.0
#70 26/01/2024
54.90
-0.10
 15,975 55 55.20 54.90 100 500 -0.0
#71 25/01/2024
55
0
 14,551 55 55.30 54.80 800 313 0.0
#72 24/01/2024
55
-0.30
 19,774 55.30 55.30 49.80 0 5,100 -0.3
#73 23/01/2024
55.30
-0.10
 20,914 55.40 55.40 55 300 100 0.0
#74 22/01/2024
55.40
0.20
 31,401 55.20 55.80 55 0 0 0
#75 19/01/2024
55.20
0.50
 32,056 54.70 55.50 54.70 0 700 -0.0
#76 18/01/2024
54.70
0
 58,258 54.70 55.10 49.30 100 0 0.0
#77 17/01/2024
54.70
-0.50
 88,962 55.20 55.80 54.70 1,000 50,200 -2.7
#78 16/01/2024
55.20
0.40
 24,417 54.80 55.30 54.10 700 0 0.0
#79 15/01/2024
54.80
-1.10
 136,218 55.90 55.90 54.80 2,200 50,000 -2.6
#80 12/01/2024
55.90
-0.60
 58,435 56.50 56.50 55.20 1,200 0 0.1
#81 11/01/2024
56.50
0.10
 79,912 56.40 56.80 56.10 30,300 100 1.7
#82 10/01/2024
56.40
-0.60
 66,895 57 58.50 56.30 4,600 200 0.3
#83 09/01/2024
57
-0.60
 129,540 57.60 57.60 56.40 68,600 200 3.9
#84 08/01/2024
57.60
0.20
 60,114 57.40 58.10 57.10 0 300 -0.0
#85 05/01/2024
57.40
2.20
 203,734 55.20 58 55 24,500 4,300 1.1
#86 04/01/2024
55.20
0
 82,138 55.20 55.80 54.80 800 1,100 -0.0
#87 03/01/2024
55.20
0
 39,926 55.20 55.50 49.70 0 300 -0.0
#88 02/01/2024
55.20
0.20
 25,347 55 55.80 55 1,000 0 0.1
#89 29/12/2023
55
0
 61,180 55 55.80 55 0 400 -0.0
#90 28/12/2023
55
0.10
 33,430 54.90 55.10 54.70 0 4,300 -0.2
#91 27/12/2023
54.90
-0.20
 66,225 55.10 55.30 54.50 200 48,600 -2.7
#92 26/12/2023
55.10
0.10
 28,701 55 55.50 54.50 1,000 3,900 -0.2
#93 25/12/2023
55
0.50
 59,687 54.50 55.30 53 800 7,010 -0.3
#94 22/12/2023
54.50
-0.10
 24,205 54.60 55 54.10 0 400 -0.0
#95 21/12/2023
54.60
-0.20
 11,836 54.80 55 54.20 0 700 -0.0
#96 20/12/2023
54.80
0.20
 41,081 54.60 54.90 54.50 12,000 12,070 -0.0
#97 19/12/2023
54.60
0.60
 17,742 54 54.60 53.90 3,500 1,205 0.1
#98 18/12/2023
54
-0.50
 36,645 54.50 54.60 53.50 600 0 0.0
#99 15/12/2023
54.50
0.30
 21,868 54.20 55 54 1,200 1,000 0.0
#100 14/12/2023
54.20
-0.40
 30,666 54.60 55.40 54.20 400 11,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc