CTCP Vicostone (vcs)

30
0.60
(2.04%)
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)
19/10/2020
48.91
 236,560 49.23 49.49 48.71 2,840 0 0.2
16/10/2020
48.97
 277,940 48.39 49.68 48.20 0 4,000 -0.3
15/10/2020
48.58
 268,037 49.04 49.49 48.58 12,610 25,180 -1.0
14/10/2020
48.91
 230,242 49.23 49.23 48.39 1,000 1,800 -0.1
13/10/2020
49.17
 259,534 48.33 49.81 48.26 100 15,000 -1.1
12/10/2020
48.39
 298,443 49.04 49.55 48.26 50 50 0.0
09/10/2020
48.84
 196,777 48.91 49.68 48.84 200 4,764 -0.3
08/10/2020
48.84
 347,422 49.68 49.75 48.39 500 8 0.0
07/10/2020
49.68
 468,751 50.65 50.97 49.17 1,300 1,700 0.0
06/10/2020
49.81
 305,318 50.91 51.62 49.49 1,300 9,576 -0.6
05/10/2020
50.26
 577,235 48.84 50.91 48.07 11,510 51,700 -3.1
02/10/2020
48.78
 725,333 48.91 49.10 46.78 10 3,000 -0.2
01/10/2020
48.39
 566,318 47.94 49.36 47.75 350 10,172 -0.7
30/09/2020
47.23
 1,422,826 42.97 47.23 42.58 500 0 0.0
29/09/2020
42.97
 408,255 43.87 43.94 42.91 0 50,000 -3.4
28/09/2020
43.68
 191,157 44.00 44.58 43.68 2,600 0 0.2
25/09/2020
44.00
 440,759 43.81 44.58 43.68 2,000 300 0.1
24/09/2020
43.81
 174,680 43.10 43.81 42.91 500 3,000 -0.2
23/09/2020
43.04
 240,906 43.23 43.23 42.84 0 71,762 -4.8
22/09/2020
43.16
 407,310 43.29 43.62 42.45 11,200 9,660 0.1
21/09/2020
43.62
 237,357 43.42 44.00 43.42 2,000 10 0.1
18/09/2020
43.42
 182,929 42.91 43.55 42.65 0 0 0
17/09/2020
42.91
 382,981 43.36 43.68 42.58 100 70,200 -4.7
16/09/2020
43.29
 208,360 43.75 43.75 43.29 4,500 0 0.3
15/09/2020
43.75
 267,495 44.20 44.65 43.62 200 10,897 -0.7
14/09/2020
44.26
 343,975 43.62 44.58 43.36 60 5,600 -0.4
11/09/2020
43.62
 271,396 43.75 43.87 43.23 82,700 35,000 3.2
10/09/2020
43.75
 233,408 43.81 44.52 43.75 1,500 0 0.1
09/09/2020
43.81
 591,392 42.58 44.20 42.26 7,900 46,943 -2.7
08/09/2020
43.23
 283,077 41.94 43.29 41.94 113,500 26,200 5.8
07/09/2020
42.58
 401,370 43.23 44.20 42.58 10,300 10,000 0.0
04/09/2020
43.23
 689,996 41.36 43.55 41.10 4,000 0 0.3
03/09/2020
41.68
 181,634 41.94 41.94 41.29 200 10,304 -0.7
01/09/2020
41.29
 96,246 40.97 41.42 40.97 0 10,000 -0.6
31/08/2020
40.97
 134,335 41.29 42.26 40.97 2,000 36,000 -2.2
28/08/2020
41.36
 145,412 41.94 42.00 41.36 200 50,000 -3.2
27/08/2020
41.68
 167,797 41.81 41.94 41.49 0 37,154 -2.4
26/08/2020
41.94
 302,675 41.94 42.20 41.29 110,300 0 7.2
25/08/2020
42.07
 161,695 42.26 42.58 41.81 22,100 0 1.4
24/08/2020
41.94
 372,400 41.23 42.20 40.84 73,069 27,809 2.9
21/08/2020
41.04
 362,473 39.29 41.75 39.29 1,060 1,000 0.0
20/08/2020
39.36
 93,549 39.36 39.55 39.04 8,000 100 0.5
19/08/2020
39.36
 65,157 39.29 39.49 38.97 4,500 2,900 0.1
18/08/2020
38.91
 42,551 39.04 39.16 38.84 4,600 20 0.3
17/08/2020
39.10
 30,996 39.23 39.36 38.71 1,000 0 0.1
14/08/2020
39.36
 105,358 39.29 39.75 39.29 2,500 1,000 0.1
13/08/2020
39.29
 106,143 39.10 39.68 39.10 500 2,324 -0.1
12/08/2020
39.10
 91,348 39.23 39.42 39.04 0 0 0
11/08/2020
39.29
 73,361 39.36 39.68 39.10 7,950 12,900 -0.3
10/08/2020
39.23
 96,751 39.36 39.62 39.23 5,700 0 0.3
07/08/2020
39.23
 106,810 39.16 39.81 38.91 14,900 5,800 0.6
06/08/2020
39.04
 206,930 39.23 39.29 38.84 21,200 500 1.3
05/08/2020
39.23
 162,584 37.68 39.23 37.16 52,500 100 3.1
04/08/2020
37.62
 123,688 37.42 38.00 37.16 4,200 0 0.2
03/08/2020
36.97
 65,570 36.26 37.10 36.26 1,500 1,000 0.0
31/07/2020
36.26
 112,725 36.65 36.91 36.07 22,760 0 1.3
30/07/2020
36.65
 125,865 36.65 36.91 36.26 5,500 8,849 -0.2
29/07/2020
36.65
 177,255 37.68 37.68 35.29 1,000 7,700 -0.4
28/07/2020
37.68
 268,270 34.26 37.68 34.13 60,400 17,729 2.4
27/07/2020
34.26
 371,903 37.23 37.23 34.26 15,000 1,010 0.8
24/07/2020
37.94
 345,374 40.00 40.00 37.42 100 600 0.0
23/07/2020
39.94
 55,761 39.94 40.26 39.81 1,500 2,200 0.0
22/07/2020
40.00
 120,289 40.00 40.39 39.75 4,500 0 0.3
21/07/2020
40.26
 106,800 40.39 40.65 40.00 5,210 0 0.3
20/07/2020
40.45
 77,014 40.97 40.97 40.33 3,800 10,400 -0.4
17/07/2020
40.91
 79,925 40.39 41.04 40.39 0 2,000 -0.1
16/07/2020
40.65
 60,228 41.23 41.23 40.33 500 0 0.0
15/07/2020
40.71
 93,827 41.62 41.62 40.58 570 200 0.0
14/07/2020
40.91
 86,394 40.71 40.91 40.20 7,500 400 0.4
13/07/2020
40.65
 99,618 41.23 41.29 40.58 2,600 300 0.1
10/07/2020
41.23
 158,536 41.75 41.87 41.10 1,800 3,814 -0.1
09/07/2020
41.68
 396,667 40.33 41.87 40.33 4,600 6,500 -0.1
08/07/2020
40.20
 100,717 40.13 40.26 39.81 20,000 0 1.2
07/07/2020
40.13
 120,580 40.00 40.65 40.00 5,000 0 0.3
06/07/2020
40.00
 114,436 40.26 40.33 39.23 0 600 0.0
03/07/2020
40.26
 92,152 40.07 40.52 40.00 2,900 974 0.1
02/07/2020
40.00
 39,919 40.33 40.97 39.68 0 0 0
01/07/2020
40.33
 87,226 39.68 40.39 39.10 500 1,000 0.0
30/06/2020
39.49
 97,678 39.36 40.13 39.16 4,200 800 0.2
29/06/2020
39.36
 188,876 40.33 40.33 39.04 5,200 500 0.3
26/06/2020
40.39
 87,062 40.65 40.65 40.33 1,000 0 0.1
25/06/2020
40.58
 73,362 40.13 40.58 40.13 400 0 0.0
24/06/2020
40.65
 169,840 40.45 41.62 40.45 10,800 1,700 0.6
23/06/2020
40.45
 186,819 40.84 40.84 40.33 17,300 17,068 0.0
22/06/2020
40.84
 167,175 40.91 41.04 40.65 14,013 0 0.9
19/06/2020
40.91
 121,348 40.26 41.23 40.26 10,500 1,600 0.6
18/06/2020
40.26
 77,985 40.26 40.39 40.00 19,400 200 1.2
17/06/2020
40.33
 155,320 40.33 40.58 39.87 0 0 0
16/06/2020
40.13
 209,781 39.36 40.33 39.36 43,200 15,900 1.7
15/06/2020
39.04
 282,472 40.33 40.78 39.04 19,600 1,300 1.1
12/06/2020
40.33
 404,673 41.29 41.29 38.78 3,210 24,200 -1.3
11/06/2020
41.29
 556,112 43.42 43.81 41.29 1,920 0 0.1
10/06/2020
43.75
 291,155 43.87 44.07 43.16 13,700 110 0.9
09/06/2020
44.07
 235,137 45.16 45.16 43.81 1,500 500 0.1
08/06/2020
44.65
 561,959 43.94 45.16 43.87 60,200 80 4.2
05/06/2020
43.94
 381,576 43.23 44.07 42.78 14,600 0 1.0
04/06/2020
42.91
 318,654 43.10 43.42 42.91 13,400 0 0.9
03/06/2020
43.04
 186,177 43.23 43.55 42.91 13,300 0 0.9
02/06/2020
43.10
 361,972 43.36 44.20 43.10 54,900 0 3.7
01/06/2020
43.23
 375,740 43.23 43.49 42.65 4,500 3,000 0.1

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