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)
25/01/2018
77.25
 69,818 79.18 79.25 77.25 400 200 0.0
24/01/2018
79.18
 71,963 78.54 79.59 78.54 500 200 0.1
23/01/2018
78.54
 29,456 78.16 79.08 78.20 0 100 -0.0
22/01/2018
78.16
 54,268 77.96 80.77 77.89 728 700 0.0
19/01/2018
77.96
 34,024 78.98 79.92 77.89 300 0 0.1
18/01/2018
78.98
 36,973 77.89 79.25 76.88 0 3,310 -0.8
17/01/2018
77.89
 50,700 80.20 80.20 77.89 470 1,000 -0.1
16/01/2018
80.20
 33,730 80.60 80.94 80.09 600 0 0.1
15/01/2018
80.60
 36,914 80.03 81.96 79.59 108 0 0.0
12/01/2018
80.03
 94,404 81.79 81.82 80.03 3,800 1,120 0.6
11/01/2018
81.79
 41,820 81.79 83.31 81.28 1,300 0 0.3
10/01/2018
81.79
 63,758 83.51 83.51 81.65 400 700 -0.1
09/01/2018
83.51
 40,328 83.58 84.16 82.40 0 0 0
08/01/2018
83.58
 80,377 84.67 84.67 82.63 10 200 -0.0
05/01/2018
84.67
 72,201 85.99 85.99 84.33 300 0 0.1
04/01/2018
85.99
 70,260 84.67 86.39 85.00 4,400 17 1.1
03/01/2018
84.67
 188,099 78.57 85.00 80.60 700 36 0.2
02/01/2018
78.57
 136,035 78.57 79.08 76.03 300 0 0.1
29/12/2017
78.57
 82,782 80.26 80.26 77.89 110 0 0.0
28/12/2017
80.26
 74,650 79.25 81.52 79.25 0 0 0
27/12/2017
79.25
 132,551 80.94 80.94 79.08 100 151 -0.0
26/12/2017
80.94
 114,641 82.63 83.07 74.37 0 0 0
25/12/2017
82.63
 93,503 80.94 82.63 80.80 800 0 0.2
22/12/2017
80.94
 179,060 82.63 82.97 80.94 110 0 0.0
21/12/2017
82.63
 78,602 83.04 83.62 82.63 200 0 0.0
20/12/2017
83.04
 82,168 82.63 83.99 81.96 400 0 0.1
19/12/2017
82.63
 120,132 84.29 84.33 81.62 600 0 0.1
18/12/2017
84.29
 339,200 87.04 87.04 82.30 1,400 10 0.4
15/12/2017
87.04
 56,705 86.02 87.71 86.02 2,300 30 0.6
14/12/2017
86.02
 111,604 83.48 86.02 83.48 100 30 0.0
13/12/2017
83.48
 74,209 81.96 83.79 81.96 0 0 0
12/12/2017
81.96
 95,506 81.35 82.26 79.59 700 0 0.2
11/12/2017
81.35
 164,673 79.76 82.16 79.76 100 3,800 -0.9
08/12/2017
79.76
 137,686 77.32 80.09 78.91 0 0 0
07/12/2017
77.32
 43,653 77.22 79.18 77.32 300 0 0.1
06/12/2017
77.22
 84,586 77.22 77.89 76.23 0 1,500 -0.3
05/12/2017
77.22
 134,363 79.08 79.92 77.22 50 600 -0.1
04/12/2017
79.08
 51,407 79.79 80.26 78.91 0 0 0
01/12/2017
79.79
 72,105 78.57 80.60 77.89 0 150 -0.0
30/11/2017
78.57
 51,381 79.25 79.92 78.57 550 500 0.0
29/11/2017
79.25
 36,202 79.59 79.92 78.77 10 0 0.0
28/11/2017
79.59
 80,450 78.50 80.26 78.06 0 0 0
27/11/2017
78.50
 66,304 76.88 78.67 76.71 0 0 0
24/11/2017
76.88
 27,900 76.88 77.55 76.54 300 0 0.1
23/11/2017
76.88
 49,855 76.13 77.55 75.52 0 100 -0.0
22/11/2017
76.13
 40,710 76.20 76.37 75.52 0 0 0
21/11/2017
76.20
 189,888 75.59 76.54 69.43 300 0 0.1
20/11/2017
75.59
 97,871 76.54 76.88 75.52 100 0 0.0
17/11/2017
76.54
 191,230 78.77 79.11 76.54 900 0 0.2
16/11/2017
78.77
 63,012 78.23 79.59 78.23 1,150 400 0.2
15/11/2017
78.23
 69,645 78.30 78.91 77.89 1,800 0 0.4
14/11/2017
78.30
 66,939 78.91 79.76 78.23 300 0 0.1
13/11/2017
78.91
 102,072 76.23 79.18 76.20 500 0 0.1
10/11/2017
76.23
 61,175 76.88 77.05 75.52 143 800 -0.1
09/11/2017
76.88
 45,627 77.18 77.42 76.20 50 0 0.0
08/11/2017
77.18
 88,935 76.03 77.38 75.35 200 920 -0.2
07/11/2017
76.03
 67,082 75.86 76.54 75.18 200 0 0.0
06/11/2017
75.86
 241,359 72.78 75.86 71.80 0 700 -0.1
03/11/2017
72.78
 59,142 71.80 72.78 71.29 0 0 0
02/11/2017
71.80
 135,535 73.22 74.00 71.46 22,920 2,100 4.5
01/11/2017
73.22
 33,034 73.46 74.44 73.15 0 1,000 -0.2
31/10/2017
73.46
 103,943 72.74 74.34 71.86 300 0 0.1
30/10/2017
72.74
 435,905 69.22 73.15 68.95 2,000 60 0.4
27/10/2017
69.22
 67,984 67.87 69.22 67.94 100 0 0.0
26/10/2017
67.87
 55,615 68.75 69.02 67.46 50 0 0.0
25/10/2017
68.75
 53,547 68.04 68.85 67.73 0 0 0
24/10/2017
68.04
 41,335 67.56 68.41 67.22 210 800 -0.1
23/10/2017
67.56
 154,948 68.82 68.92 67.36 200 500 -0.1
20/10/2017
68.82
 46,239 69.76 69.76 68.82 300 0 0.1
19/10/2017
69.76
 42,734 69.73 70.71 69.60 0 0 0
18/10/2017
69.73
 118,447 69.36 71.12 69.43 100 0 0.0
17/10/2017
69.36
 27,437 68.92 69.39 68.92 200 0 0.0
16/10/2017
68.92
 40,940 69.63 70.04 68.92 100 885 -0.2
13/10/2017
69.63
 78,201 69.09 70.68 69.09 50 200 -0.0
12/10/2017
69.09
 59,464 68.85 69.60 68.85 0 0 0
11/10/2017
68.85
 103,733 67.73 69.19 67.73 400 100 0.1
10/10/2017
67.73
 75,300 66.75 68.75 66.17 0 3,000 -0.6
09/10/2017
66.75
 73,296 67.80 67.80 66.11 50 210 -0.0
06/10/2017
67.80
 210,122 69.05 69.05 66.04 0 300 -0.1
05/10/2017
69.05
 13,281 69.05 69.43 68.99 86 0 0.0
04/10/2017
69.05
 107,935 68.41 69.76 68.07 33 0 0.0
03/10/2017
68.41
 541,152 68.92 73.12 68.41 350 0 0.1
02/10/2017
68.92
 48,045 68.95 68.95 68.58 0 20,500 -4.2
29/09/2017
68.95
 62,968 69.02 69.02 68.61 240 16,200 -3.3
28/09/2017
69.02
 44,594 68.71 69.73 68.71 958 0 0.2
27/09/2017
68.71
 94,460 69.09 69.09 62.18 2,700 35,110 -6.6
26/09/2017
69.09
 52,192 68.82 69.63 68.55 0 1,100 -0.2
25/09/2017
68.82
 42,935 68.51 69.05 68.00 200 1,550 -0.3
22/09/2017
68.51
 134,191 69.36 69.93 68.41 0 35,200 -7.1
21/09/2017
69.36
 61,579 69.22 70.10 68.75 3,000 17,900 -3.0
20/09/2017
69.22
 131,865 69.43 69.76 68.58 100 38,500 -7.8
19/09/2017
69.43
 92,513 70.10 71.19 69.43 550 0 0.1
18/09/2017
70.10
 62,827 69.43 70.44 67.73 0 0 0
15/09/2017
69.43
 68,196 67.73 69.43 67.39 0 5,000 -1.0
14/09/2017
67.73
 162,211 69.76 70.61 67.73 0 10 -0.0
13/09/2017
69.76
 65,771 69.43 70.95 69.09 900 0 0.2
12/09/2017
69.43
 81,314 67.56 69.43 67.39 0 0 0
11/09/2017
67.56
 121,536 66.65 68.14 65.70 200 0 0.0
08/09/2017
66.65
 56,553 66.24 67.12 65.36 0 0 0
07/09/2017
66.24
 53,172 65.70 67.56 65.70 305 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |