CTCP Vicostone (vcs)

29.50
0.10
(0.34%)
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
(2026-09-04) 		-1 -3.22% 611,300 -24,400 -0.6
29.40
31.80
29.40
2 tháng
(2026-08-05) 		-3.10 -9.34% 1,329,600 -123,800 -3.8
29.40
33.70
29.40
3 tháng
(2026-07-06) 		-5.30 -14.97% 2,118,500 -136,300 -4.3
29.40
35.40
29.40
6 tháng
(2026-04-07) 		-7.44 -19.83% 4,897,100 -433,100 -15.9
29.40
44.40
29.40
12 tháng
(2025-10-09) 		-13.83 -31.48% 14,442,200 -825,400 -33.8
29.40
44.40
29.40
24 tháng
(2024-10-14) 		-23.50 -43.84% 59,722,297 -1,603,450 -76.4
26.29
68.52
29.40
36 tháng
(2023-10-20) 		-16.25 -35.06% 106,286,165 -3,323,431 -188.2
24.77
70.22
29.40
60 tháng
(2021-11-01) 		-56.78 -65.36% 162,508,362 -4,487,020 -285.9
23.97
86.88
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
34.85
 93,163 35.00 37.26 33.32 1,200 10 0.1
21/10/2022
36.97
 124,902 39.75 39.75 36.82 5,700 537 0.3
20/10/2022
39.45
 53,500 39.75 40.18 39.31 3,000 0 0.2
19/10/2022
39.75
 126,856 40.26 40.33 39.31 4,000 800 0.2
18/10/2022
40.33
 142,112 41.57 42.01 40.33 900 0 0.1
17/10/2022
41.21
 50,511 41.65 41.65 40.26 2,500 0 0.1
14/10/2022
41.43
 32,730 41.21 41.57 40.62 600 0 0.0
13/10/2022
40.18
 18,583 40.18 40.77 39.53 2,000 0 0.1
12/10/2022
39.82
 53,542 35.00 41.43 35.00 403 0 0.0
11/10/2022
38.87
 84,207 42.38 42.38 38.87 3,131 100 0.2
10/10/2022
42.38
 197,894 44.93 44.93 40.48 469 12,903 -0.7
07/10/2022
44.93
 68,543 45.44 45.44 44.06 1,200 6,600 -0.3
06/10/2022
46.03
 91,022 46.25 47.05 45.96 47 8,400 -0.5
05/10/2022
46.10
 34,702 40.18 46.76 40.18 9,000 700 0.5
04/10/2022
44.57
 74,941 41.13 46.39 41.13 27,300 6,500 1.3
03/10/2022
45.66
 86,533 47.93 48.22 45.66 1,000 5,500 -0.3
30/09/2022
47.93
 57,882 48.44 48.59 46.76 2,100 0 0.1
29/09/2022
48.37
 67,036 49.32 49.97 48.37 0 356 0.0
28/09/2022
48.95
 87,527 49.46 49.83 48.95 13,300 0 0.9
27/09/2022
49.68
 89,010 50.41 50.41 49.61 4,000 0 0.3
26/09/2022
50.05
 66,727 51.29 51.29 50.05 0 0 0
23/09/2022
51.80
 87,020 51.87 52.02 51.22 13,200 0 0.9
22/09/2022
51.87
 53,194 51.87 51.87 51.36 2,500 0 0.2
21/09/2022
51.51
 36,079 52.53 52.61 51.44 100 0 0.0
20/09/2022
51.44
 44,531 51.73 52.17 51.29 500 0 0.0
19/09/2022
51.14
 212,697 53.34 53.34 51.14 4,300 2,043 0.2
16/09/2022
53.34
 36,109 54.72 54.80 53.34 5,000 1,602 0.3
15/09/2022
54.07
 39,950 53.99 54.43 53.99 3,000 0 0.2
14/09/2022
53.70
 40,546 53.99 53.99 53.12 3,900 0 0.3
13/09/2022
53.99
 46,012 53.77 54.50 53.77 100 0 0.0
12/09/2022
53.55
 36,813 53.70 54.43 53.34 4,100 5,053 -0.1
09/09/2022
53.34
 98,915 53.34 53.99 52.68 9,500 0 0.7
08/09/2022
53.34
 110,225 54.21 54.21 53.12 16,000 10,300 0.4
07/09/2022
54.07
 109,100 54.80 55.09 54.07 4,600 0 0.3
06/09/2022
54.65
 92,736 55.02 55.67 54.50 3,000 20,377 -1.3
05/09/2022
54.94
 125,501 55.67 55.67 54.94 11,400 0 0.9
31/08/2022
55.67
 53,496 55.97 55.97 55.31 300 0 0.0
30/08/2022
56.04
 160,354 56.26 56.55 55.24 100 1,219 -0.1
29/08/2022
56.04
 325,457 57.72 57.72 55.16 13,146 4,900 0.6
26/08/2022
57.79
 67,380 58.67 58.74 57.79 8,800 0 0.7
25/08/2022
58.67
 202,447 57.72 58.67 57.35 17,900 14,747 0.3
24/08/2022
57.72
 267,393 58.30 58.30 56.99 200 18,000 -1.4
23/08/2022
58.30
 67,903 56.99 58.30 56.99 0 0 0
22/08/2022
57.72
 114,080 58.45 58.52 56.99 0 0 0
19/08/2022
58.52
 172,183 57.79 59.18 57.79 0 0 0
18/08/2022
57.94
 137,700 58.67 58.67 57.57 0 0 0
17/08/2022
59.03
 93,830 59.77 59.77 58.52 700 0 0.1
16/08/2022
59.77
 166,657 58.45 59.84 58.08 6,600 0 0.5
15/08/2022
58.45
 456,663 56.40 58.45 56.40 68,000 230,000 -12.6
12/08/2022
56.40
 138,715 56.55 56.55 55.82 38,200 90,000 -4.0
11/08/2022
56.55
 311,126 55.53 56.62 54.80 200 90,000 -6.9
10/08/2022
56.11
 104,715 56.84 56.84 56.11 0 60,100 -4.6
09/08/2022
56.84
 97,028 56.62 56.84 56.40 2,000 1,400 0.0
08/08/2022
56.84
 132,988 56.26 56.99 55.38 2,100 1,000 0.1
05/08/2022
56.26
 38,205 56.62 56.99 56.19 0 300 0.0
04/08/2022
56.55
 114,205 56.48 56.99 56.19 1,700 0 0.1
03/08/2022
56.11
 194,530 54.65 56.55 54.65 3,300 300 0.2
02/08/2022
54.58
 283,073 54.80 55.24 54.07 1,100 0 0.1
01/08/2022
54.58
 82,102 53.26 54.58 53.19 2,000 0 0.1
29/07/2022
53.26
 58,800 53.70 54.14 53.26 300 0 0.0
28/07/2022
53.70
 147,816 53.70 54.07 52.90 0 0 0
27/07/2022
52.90
 29,145 52.61 53.34 52.61 1,300 0 0.1
26/07/2022
53.19
 34,800 54.21 54.72 53.19 3,000 0 0.2
25/07/2022
54.43
 82,314 55.82 55.89 53.99 5,400 0 0.4
22/07/2022
55.16
 189,138 53.41 55.53 53.26 1,400 0 0.1
21/07/2022
53.41
 38,760 53.34 53.70 53.26 1,800 1,100 0.1
20/07/2022
53.26
 57,856 52.82 53.70 52.82 2,700 0 0.2
19/07/2022
52.82
 22,508 52.61 53.04 51.87 0 3,208 -0.2
18/07/2022
53.04
 52,609 53.26 53.70 51.66 1,700 24,497 -1.6
15/07/2022
53.19
 34,720 52.97 53.70 52.68 7,000 0 0.5
14/07/2022
52.97
 35,794 53.34 53.34 52.68 1,100 0 0.1
13/07/2022
53.34
 77,150 51.22 53.34 50.78 3,300 500 0.2
12/07/2022
51.22
 50,859 50.49 51.29 50.41 1,000 4,165 -0.2
11/07/2022
50.49
 70,583 52.39 52.39 50.49 0 39,883 -2.8
08/07/2022
52.39
 30,259 51.95 52.61 51.58 300 0 0.0
07/07/2022
51.95
 60,171 52.75 52.75 51.58 400 7,871 -0.5
06/07/2022
52.75
 25,700 52.68 53.48 52.61 0 0 0
05/07/2022
52.75
 71,368 53.34 53.70 52.75 0 0 0
04/07/2022
53.92
 22,329 54.07 54.21 53.63 100 0 0.0
01/07/2022
53.70
 30,900 54.29 54.29 52.97 0 0 0
30/06/2022
54.36
 32,606 54.72 54.72 54.07 1,000 1,168 0.0
29/06/2022
54.50
 26,700 54.94 55.09 54.29 2,000 0 0.1
28/06/2022
54.87
 96,514 55.60 55.60 54.80 6,800 2,400 0.3
27/06/2022
55.45
 31,781 55.53 55.53 54.07 1,800 9,180 -0.5
24/06/2022
54.80
 53,000 52.82 55.38 49.68 2,000 0 0.2
23/06/2022
54.65
 44,800 53.92 54.87 53.92 0 10,000 -0.7
22/06/2022
53.92
 46,973 53.99 53.99 52.82 1,500 0 0.1
21/06/2022
53.99
 150,900 52.68 54.80 52.61 3,000 9,000 -0.4
20/06/2022
52.68
 149,600 54.07 54.50 52.46 300 27,600 -2.0
17/06/2022
54.07
 201,500 55.16 55.16 52.02 7,200 2,200 0.4
16/06/2022
55.16
 141,600 54.87 55.89 54.87 2,500 14,800 -0.9
15/06/2022
54.80
 150,600 57.65 57.65 53.85 0 7,400 -0.6
14/06/2022
56.48
 186,716 57.72 58.30 56.48 6,000 9,000 -0.2
13/06/2022
57.72
 243,050 61.52 61.74 57.72 1,200 0 0.1
10/06/2022
62.10
 93,100 63.35 63.42 62.03 0 0 0
09/06/2022
63.49
 113,119 63.93 64.44 62.83 200 1,900 -0.1
08/06/2022
64.30
 95,615 63.56 64.95 63.49 0 2,600 -0.2
07/06/2022
63.20
 103,215 64.44 64.44 62.25 700 1,005 0.0
06/06/2022
64.44
 228,846 64.73 64.73 63.56 0 1,000 -0.1
03/06/2022
64.73
 105,700 65.98 65.98 64.73 0 200 0.0

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