CTCP Vicostone (vcs)

31.30
0.10
(0.32%)
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
(2026-08-19) 		-1.30 -4% 1,015,600 -120,100 -3.9
30.90
44.50
31.30
2 tháng
(2026-07-20) 		-2.60 -7.69% 1,743,000 -113,900 -3.7
30.90
44.50
31.30
3 tháng
(2026-06-22) 		-5.40 -14.75% 2,422,400 -142,300 -4.8
30.90
44.50
31.30
6 tháng
(2026-03-23) 		-6.06 -16.26% 5,550,000 -428,200 -15.9
29.39
44.50
31.30
12 tháng
(2025-09-23) 		-14 -30.98% 15,814,000 -918,900 -38.6
29.39
45.39
31.30
24 tháng
(2024-09-30) 		-23.67 -43.14% 62,590,744 -1,937,012 -97.5
26.29
68.52
31.30
36 tháng
(2023-10-04) 		-18.59 -37.34% 110,480,681 -3,448,350 -195.9
24.77
70.22
31.30
60 tháng
(2021-10-14) 		-58.18 -65.09% 169,561,595 -4,673,903 -304.4
23.97
91.40
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
40.71
 180,810 39.96 40.84 39.96 2,100 500 0.1
04/02/2020
39.71
 159,220 40.21 40.90 39.33 200 3,100 -0.2
03/02/2020
40.52
 481,780 40.84 41.03 38.83 0 4,000 -0.3
31/01/2020
41.15
 227,875 41.84 42.60 41.15 2,200 1,734 0.0
30/01/2020
42.60
 249,480 43.35 43.35 41.15 0 3,637 -0.2
22/01/2020
43.35
 176,439 42.47 43.35 41.97 0 0 0
21/01/2020
42.41
 250,586 41.72 42.97 41.34 5,600 0 0.4
20/01/2020
41.40
 158,634 42.34 42.41 41.40 0 0 0
17/01/2020
42.41
 192,337 42.34 42.85 41.90 0 0 0
16/01/2020
42.34
 237,238 41.97 42.60 41.72 4,400 1,400 0.2
15/01/2020
41.97
 485,344 40.08 41.97 39.39 3,000 1,700 0.1
14/01/2020
39.96
 204,558 41.21 41.28 39.89 600 1,600 -0.1
13/01/2020
40.84
 144,544 41.40 41.59 40.84 2,500 1,000 0.1
10/01/2020
41.46
 197,675 42.41 42.47 41.40 200 11 0.0
09/01/2020
42.28
 176,423 42.34 43.16 42.28 3,000 16 0.2
08/01/2020
42.28
 438,660 41.46 42.47 40.59 4,600 8,105 -0.2
07/01/2020
41.97
 222,489 41.46 42.03 40.90 6,111 0 0.4
06/01/2020
41.15
 339,032 42.72 42.72 40.84 6,000 3,500 0.2
03/01/2020
42.72
 268,809 44.98 44.98 42.09 3,105 3,000 0.0
02/01/2020
44.92
 248,413 44.29 45.74 44.29 5,700 0 0.4
31/12/2019
44.04
 1,259,231 44.67 44.67 40.21 8,400 500 0.5
30/12/2019
44.67
 768,686 49.63 50.89 44.67 5,410 400 0.4
27/12/2019
49.63
 73,321 49.88 49.88 49.32 2,800 1,108 0.1
26/12/2019
49.88
 86,706 49.95 49.95 49.32 0 0 0
25/12/2019
49.95
 81,237 49.95 50.26 49.32 0 0 0
24/12/2019
49.95
 140,313 48.69 50.26 48.06 2,100 2,000 0.0
23/12/2019
48.69
 287,754 50.20 50.89 48.06 6,000 200 0.4
20/12/2019
50.20
 178,592 51.64 52.08 50.20 3,000 0 0.2
19/12/2019
51.64
 73,551 52.15 52.46 51.20 0 2,300 -0.2
18/12/2019
52.15
 75,573 52.46 52.77 51.83 6,200 500 0.5
17/12/2019
52.46
 148,721 52.65 53.40 52.15 24,000 0 2.0
16/12/2019
52.65
 160,876 52.15 53.40 51.58 22,400 0 1.9
13/12/2019
52.15
 121,285 52.65 53.02 52.08 17,800 200 1.5
12/12/2019
52.65
 143,346 52.21 52.90 51.83 20,000 0 1.7
11/12/2019
52.21
 275,040 49.63 52.33 49.13 27,300 0 2.2
10/12/2019
49.63
 66,188 49.95 49.95 49.19 13,900 0 1.1
09/12/2019
49.95
 145,417 48.94 49.95 48.69 17,500 0 1.4
06/12/2019
48.94
 115,481 49.07 49.07 48.38 0 0 0
05/12/2019
49.07
 127,350 49.44 50.20 49.07 8,500 0 0.7
04/12/2019
49.44
 141,989 48.00 49.63 47.75 1,800 1,750 0.0
03/12/2019
48.00
 201,521 47.62 48.38 46.24 100 0 0.0
02/12/2019
47.62
 282,062 50.57 51.14 47.50 1,000 0 0.1
29/11/2019
50.57
 241,484 50.57 51.27 49.19 100 600 0.0
28/11/2019
50.57
 477,080 52.46 52.77 50.51 200 0 0.0
27/11/2019
52.46
 92,709 53.09 53.21 52.46 0 0 0
26/11/2019
53.09
 108,450 52.33 53.09 52.33 20 0 0.0
25/11/2019
52.33
 142,620 52.77 53.34 52.21 500 300 0.0
22/11/2019
52.77
 308,835 54.60 54.72 52.46 0 0 0
21/11/2019
54.60
 91,358 54.66 54.66 53.78 1,150 800 0.0
20/11/2019
54.66
 172,073 54.60 55.22 54.03 1,500 12,900 -1.0
19/11/2019
54.60
 266,808 53.53 55.16 53.40 4,300 56,470 -4.5
18/11/2019
53.53
 73,399 53.90 53.90 53.40 100 0 0.0
15/11/2019
53.90
 198,262 53.40 54.22 53.15 0 15,000 -1.3
14/11/2019
53.40
 413,990 54.66 54.97 53.40 800 6,300 -0.5
13/11/2019
54.66
 167,143 55.16 55.47 54.66 0 1,000 -0.1
12/11/2019
55.16
 194,493 54.78 55.41 54.66 500 5,217 -0.4
11/11/2019
54.78
 229,213 55.60 55.60 54.66 8,200 0 0.7
08/11/2019
55.60
 275,488 55.98 56.23 54.97 3,700 0 0.3
07/11/2019
55.98
 243,191 56.86 56.98 55.91 500 2,300 -0.2
06/11/2019
56.86
 344,350 57.11 57.61 56.61 65 20,000 -1.8
05/11/2019
57.11
 713,528 54.34 57.11 54.60 2,000 500 0.1
04/11/2019
54.34
 297,471 54.16 54.85 53.84 0 0 0
01/11/2019
54.16
 293,130 53.97 54.28 52.84 400 0 0.0
31/10/2019
53.97
 210,364 53.65 54.34 53.59 500 6,300 -0.5
30/10/2019
53.65
 188,500 53.53 54.34 53.53 500 800 0.0
29/10/2019
53.53
 285,016 54.72 54.72 53.28 300 1,450 -0.1
28/10/2019
54.72
 152,200 55.60 55.66 54.72 200 200 0
25/10/2019
55.60
 163,397 55.22 55.60 54.60 0 0 0
24/10/2019
55.22
 106,537 55.04 55.79 54.66 3,500 0 0.3
23/10/2019
55.04
 311,050 55.60 56.29 52.77 0 2,400 -0.2
22/10/2019
55.60
 399,808 53.84 55.79 53.97 3,040 0 0.3
21/10/2019
53.84
 164,639 53.53 53.90 52.84 0 0 0
18/10/2019
53.53
 152,183 54.34 54.60 53.46 400 0 0.0
17/10/2019
54.34
 415,049 52.77 54.34 51.52 600 1,700 -0.1
16/10/2019
52.77
 156,864 54.03 54.66 52.77 300 1,300 -0.1
15/10/2019
54.03
 559,014 53.15 55.16 51.20 4,300 0 0.4
14/10/2019
53.15
 1,106,456 59.06 59.06 53.15 2,225 0 0.2
11/10/2019
59.06
 327,877 59.18 59.37 57.99 400 2,300 -0.2
10/10/2019
59.18
 130,246 59.18 60.19 57.49 200 100 0.0
09/10/2019
59.18
 220,385 58.93 60.50 58.93 1,900 0 0.2
08/10/2019
58.93
 642,929 60.00 60.00 56.48 5,100 2,000 0.3
07/10/2019
60.00
 1,202,945 66.66 66.66 60.00 34,950 4,000 3.1
04/10/2019
66.66
 245,197 67.73 68.04 66.16 500 4,000 -0.4
03/10/2019
67.73
 246,414 68.17 68.17 66.09 0 4,000 -0.4
02/10/2019
68.17
 249,401 68.10 69.86 67.85 0 6,100 -0.7
01/10/2019
68.10
 351,395 64.52 68.48 64.71 0 40,900 -4.4
30/09/2019
64.52
 470,684 66.34 66.85 64.08 200 8,000 -0.8
27/09/2019
66.34
 430,763 65.34 67.29 65.34 210 31,000 -3.3
26/09/2019
65.34
 293,881 65.34 65.90 64.27 600 14,000 -1.4
25/09/2019
65.34
 581,929 60.88 65.34 60.50 100 30,600 -3.0
24/09/2019
60.88
 336,959 61.25 61.57 60.19 2,000 5,830 -0.4
23/09/2019
61.25
 279,606 60.88 62.51 60.38 0 20,200 -2.0
20/09/2019
60.88
 267,791 60.94 61.88 60.44 400 400 0.0
19/09/2019
60.94
 607,079 57.93 60.94 58.24 6,200 30,800 -2.3
18/09/2019
57.93
 369,863 58.93 59.31 57.61 400 100 0.0
17/09/2019
58.93
 486,957 57.74 59.37 57.80 2,300 0 0.2
16/09/2019
57.74
 551,417 55.16 57.74 55.60 500 410 0.0
13/09/2019
55.16
 163,591 54.47 55.47 54.47 500 0 0.0
12/09/2019
54.47
 246,166 53.21 54.60 53.28 0 0 0
11/09/2019
53.21
 258,960 52.15 53.28 50.26 0 0 0

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