CTCP Vicostone (vcs)

67.80
-0.20
(-0.29%)
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
(2024-10-16) 		5.10 8.13% 4,180,800 73,247 5.0
61.10
69
67.80
2 tháng
(2024-09-16) 		3.80 5.94% 7,346,900 -153,513 -9.5
61.10
69
67.80
3 tháng
(2024-08-19) 		-0.30 -0.44% 9,842,600 -209,542 -13.3
61.10
69
67.80
6 tháng
(2024-05-20) 		-3.17 -4.46% 31,928,600 -533,376 -36.6
61.10
82.80
67.80
12 tháng
(2023-11-21) 		13.61 25.12% 50,414,407 -1,542,473 -101.0
52.71
82.80
67.80
24 tháng
(2022-11-28) 		23.26 52.22% 78,015,050 -1,974,393 -121.4
44.22
82.80
67.80
36 tháng
(2021-12-01) 		-31.29 -31.58% 105,437,846 -2,836,552 -203.3
32.05
100.73
67.80
60 tháng
(2019-12-12) 		5.72 9.21% 259,414,374 -572,051 -60.9
32.05
107.78
67.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
57.82
 191,933 58.13 58.20 57.37 0 0 0
12/11/2020
58.13
 126,633 57.98 59.27 57.82 1,200 0 0.1
11/11/2020
57.98
 455,175 57.21 58.96 57.82 2,500 2,600 -0.0
10/11/2020
57.21
 225,411 57.06 58.36 57.14 12,800 1,000 0.9
09/11/2020
57.06
 262,895 56.15 57.52 56.15 28,500 500 2.1
06/11/2020
56.15
 90,418 55.62 56.15 55.24 22,400 0 1.6
05/11/2020
55.62
 77,120 56.23 56.45 55.54 5,143 0 0.4
04/11/2020
56.23
 184,356 55.01 56.83 55.01 55,400 2,000 4.0
03/11/2020
55.01
 158,322 54.63 55.39 54.48 0 1,326 -0.1
02/11/2020
54.63
 94,339 55.01 55.01 54.02 0 0 0
30/10/2020
55.01
 220,550 53.64 55.01 52.57 10,000 3,800 0.4
29/10/2020
53.64
 441,881 54.25 54.48 52.95 2,210 2,700 -0.0
28/10/2020
54.25
 673,438 57.44 57.82 54.25 1,030 0 0.1
27/10/2020
57.44
 261,173 57.75 58.81 57.21 0 7,300 -0.6
26/10/2020
57.75
 393,543 59.27 59.34 57.75 9,700 410 0.7
23/10/2020
59.27
 533,956 57.60 59.80 57.82 1,200 1,300 -0.0
22/10/2020
57.60
 193,879 57.21 58.28 56.99 2,400 51,800 -3.7
21/10/2020
57.21
 226,480 57.21 58.20 56.76 3,300 700 0.2
20/10/2020
57.21
 288,400 57.67 57.67 56.68 0 3,458 -0.3
19/10/2020
57.67
 236,000 57.75 58.36 57.44 2,840 0 0.2
16/10/2020
57.75
 277,500 57.29 58.58 56.83 0 4,000 -0.3
15/10/2020
57.29
 267,600 57.67 58.36 57.29 12,610 25,180 -1.0
14/10/2020
57.67
 229,900 57.98 58.05 57.06 1,000 1,800 -0.1
13/10/2020
57.98
 258,800 57.06 58.74 56.91 100 15,000 -1.1
12/10/2020
57.06
 297,800 57.60 58.43 56.91 50 50 0.0
09/10/2020
57.60
 196,777 57.60 58.58 57.60 200 4,764 -0.3
08/10/2020
57.60
 347,422 58.58 58.66 57.06 500 8 0.0
07/10/2020
58.58
 468,751 58.74 60.11 57.98 1,300 1,700 -0.0
06/10/2020
58.74
 305,318 59.27 60.87 58.36 1,300 9,576 -0.6
05/10/2020
59.27
 577,235 57.52 60.03 56.68 11,510 51,700 -3.1
02/10/2020
57.52
 725,333 57.06 57.90 55.16 10 3,000 -0.2
01/10/2020
57.06
 566,318 55.69 58.20 56.30 350 10,172 -0.7
30/09/2020
55.69
 1,422,826 50.67 55.69 50.21 500 0 0.0
29/09/2020
50.67
 408,255 51.51 51.81 50.60 0 50,000 -3.4
28/09/2020
51.51
 191,157 51.89 52.57 51.51 2,600 0 0.2
25/09/2020
51.89
 440,759 51.66 52.57 51.51 2,000 300 0.1
24/09/2020
51.66
 174,680 50.75 51.66 50.60 500 3,000 -0.2
23/09/2020
50.75
 240,906 50.90 50.98 50.52 0 71,762 -4.8
22/09/2020
50.90
 407,310 51.43 51.43 50.06 11,200 9,660 0.1
21/09/2020
51.43
 237,357 51.20 51.89 51.20 2,000 10 0.1
18/09/2020
51.20
 182,929 50.60 51.36 50.29 0 0 0
17/09/2020
50.60
 382,981 51.05 51.51 50.21 100 70,200 -4.7
16/09/2020
51.05
 208,360 51.58 51.58 51.05 4,500 0 0.3
15/09/2020
51.58
 267,495 52.19 52.65 51.43 200 10,897 -0.7
14/09/2020
52.19
 343,975 51.43 52.57 51.13 60 5,600 -0.4
11/09/2020
51.43
 271,396 51.58 51.74 50.98 82,700 35,000 3.2
10/09/2020
51.58
 233,408 51.66 52.50 51.58 1,500 0 0.1
09/09/2020
51.66
 591,392 50.98 52.12 49.83 7,900 46,943 -2.7
08/09/2020
50.98
 283,077 50.21 51.05 49.45 113,500 26,200 5.8
07/09/2020
50.21
 401,370 50.98 52.12 50.21 10,300 10,000 0.0
04/09/2020
50.98
 689,996 49.15 51.36 48.47 4,000 0 0.3
03/09/2020
49.15
 181,634 48.69 49.45 48.69 200 10,304 -0.7
01/09/2020
48.69
 96,246 48.31 48.85 48.31 0 10,000 -0.6
31/08/2020
48.31
 134,335 48.77 49.83 48.31 2,000 36,000 -2.2
28/08/2020
48.77
 145,412 49.15 49.53 48.77 200 50,000 -3.2
27/08/2020
49.15
 167,797 49.45 49.45 48.92 0 37,154 -2.4
26/08/2020
49.45
 302,675 49.61 49.76 48.69 110,300 0 7.2
25/08/2020
49.61
 161,695 49.45 50.21 49.30 22,100 0 1.4
24/08/2020
49.45
 372,400 48.39 49.76 48.16 73,069 27,809 2.9
21/08/2020
48.39
 362,473 46.41 49.23 46.33 1,060 1,000 0.0
20/08/2020
46.41
 93,549 46.41 46.64 46.03 8,000 100 0.5
19/08/2020
46.41
 65,157 45.88 46.56 45.95 4,500 2,900 0.1
18/08/2020
45.88
 42,551 46.11 46.18 45.80 4,600 20 0.3
17/08/2020
46.11
 30,996 46.41 46.41 45.65 1,000 0 0.1
14/08/2020
46.41
 105,358 46.33 46.87 46.33 2,500 1,000 0.1
13/08/2020
46.33
 106,143 46.11 46.79 46.11 500 2,324 -0.1
12/08/2020
46.11
 91,348 46.33 46.49 46.03 0 0 0
11/08/2020
46.33
 73,361 46.26 46.79 46.11 7,950 12,900 -0.3
10/08/2020
46.26
 96,751 46.26 46.72 46.26 5,700 0 0.3
07/08/2020
46.26
 106,810 46.03 46.94 45.88 14,900 5,800 0.6
06/08/2020
46.03
 206,930 46.26 46.33 45.80 21,200 500 1.3
05/08/2020
46.26
 162,584 44.36 46.26 43.82 52,500 100 3.1
04/08/2020
44.36
 123,688 43.60 44.81 43.82 4,200 0 0.2
03/08/2020
43.60
 65,570 42.76 43.75 42.76 1,500 1,000 0.0
31/07/2020
42.76
 112,725 43.22 43.52 42.53 22,760 0 1.3
30/07/2020
43.22
 125,865 43.22 43.52 42.76 5,500 8,849 -0.2
29/07/2020
43.22
 177,255 44.43 44.43 41.62 1,000 7,700 -0.4
28/07/2020
44.43
 268,270 40.40 44.43 40.25 60,400 17,729 2.4
27/07/2020
40.40
 371,903 44.74 44.74 40.40 15,000 1,010 0.8
24/07/2020
44.74
 344,600 47.10 47.17 44.13 100 600 -0.0
23/07/2020
47.10
 55,500 47.17 47.48 46.94 1,500 2,200 -0.0
22/07/2020
47.17
 119,700 47.48 47.63 46.87 4,500 0 0.3
21/07/2020
47.48
 106,600 47.70 47.93 47.17 5,210 0 0.3
20/07/2020
47.70
 77,014 48.24 48.31 47.55 3,800 10,400 -0.4
17/07/2020
48.24
 79,925 47.93 48.39 47.63 0 2,000 -0.1
16/07/2020
47.93
 60,228 48.01 48.62 47.55 500 0 0.0
15/07/2020
48.01
 93,827 48.24 49.07 47.86 570 200 0.0
14/07/2020
48.24
 86,394 47.93 48.24 47.40 7,500 400 0.4
13/07/2020
47.93
 99,200 48.62 48.69 47.86 2,600 300 0.1
10/07/2020
48.62
 158,536 49.15 49.38 48.47 1,800 3,814 -0.1
09/07/2020
49.15
 396,667 47.40 49.38 47.55 4,600 6,500 -0.1
08/07/2020
47.40
 100,717 47.32 47.48 46.94 20,000 0 1.2
07/07/2020
47.32
 120,580 47.17 47.93 47.17 5,000 0 0.3
06/07/2020
47.17
 114,436 47.48 47.55 46.26 0 600 -0.0
03/07/2020
47.48
 92,152 47.17 47.78 47.17 2,900 974 0.1
02/07/2020
47.17
 39,919 47.55 48.31 46.79 0 0 0
01/07/2020
47.55
 87,226 46.56 47.63 46.11 500 1,000 -0.0
30/06/2020
46.56
 97,678 46.41 47.32 46.18 4,200 800 0.2
29/06/2020
46.41
 188,876 47.63 47.63 46.03 5,200 500 0.3
26/06/2020
47.63
 86,800 47.86 47.93 47.55 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |