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)
29/01/2018
63.93
 61,690 65.48 65.91 63.76 190 2,700 -0.6
26/01/2018
65.48
 47,356 65.51 66.06 65.08 400 500 0.0
25/01/2018
65.51
 69,818 67.15 67.20 65.51 400 200 0.0
24/01/2018
67.15
 71,963 66.60 67.49 66.60 500 200 0.1
23/01/2018
66.60
 29,456 66.29 67.06 66.31 0 100 0.0
22/01/2018
66.29
 54,268 66.11 68.50 66.06 728 700 0.0
19/01/2018
66.11
 34,024 66.97 67.78 66.06 300 0 0.1
18/01/2018
66.97
 36,973 66.06 67.20 65.19 0 3,310 -0.8
17/01/2018
66.06
 50,700 68.01 68.01 66.06 470 1,000 -0.1
16/01/2018
68.01
 33,730 68.35 68.64 67.92 600 0 0.1
15/01/2018
68.35
 36,914 67.87 69.50 67.49 108 0 0.0
12/01/2018
67.87
 94,404 69.36 69.39 67.87 3,800 1,120 0.6
11/01/2018
69.36
 41,820 69.36 70.65 68.93 1,300 0 0.3
10/01/2018
69.36
 63,758 70.82 70.82 69.24 400 700 -0.1
09/01/2018
70.82
 40,328 70.88 71.37 69.88 0 0 0
08/01/2018
70.88
 80,377 71.80 71.80 70.08 10 200 0.0
05/01/2018
71.80
 72,201 72.92 72.92 71.51 300 0 0.1
04/01/2018
72.92
 70,260 71.80 73.26 72.09 4,400 17 1.1
03/01/2018
71.80
 188,099 66.63 72.09 68.35 700 36 0.2
02/01/2018
66.63
 136,035 66.63 67.06 64.48 300 0 0.1
29/12/2017
66.63
 82,782 68.07 68.07 66.06 110 0 0.0
28/12/2017
68.07
 74,650 67.20 69.13 67.20 0 0 0
27/12/2017
67.20
 132,551 68.64 68.64 67.06 100 151 0.0
26/12/2017
68.64
 114,641 70.08 70.45 63.07 0 0 0
25/12/2017
70.08
 93,503 68.64 70.08 68.53 800 0 0.2
22/12/2017
68.64
 179,060 70.08 70.36 68.64 110 0 0.0
21/12/2017
70.08
 78,602 70.42 70.91 70.08 200 0 0.0
20/12/2017
70.42
 82,168 70.08 71.23 69.50 400 0 0.1
19/12/2017
70.08
 120,132 71.48 71.51 69.21 600 0 0.1
18/12/2017
71.48
 339,200 73.81 73.81 69.79 1,400 10 0.4
15/12/2017
73.81
 56,705 72.95 74.38 72.95 2,300 30 0.6
14/12/2017
72.95
 111,604 70.79 72.95 70.79 100 30 0.0
13/12/2017
70.79
 74,209 69.50 71.05 69.50 0 0 0
12/12/2017
69.50
 95,506 68.99 69.76 67.49 700 0 0.2
11/12/2017
68.99
 164,673 67.64 69.67 67.64 100 3,800 -0.9
08/12/2017
67.64
 137,686 65.57 67.92 66.92 0 0 0
07/12/2017
65.57
 43,653 65.48 67.15 65.57 300 0 0.1
06/12/2017
65.48
 84,586 65.48 66.06 64.65 0 1,500 -0.3
05/12/2017
65.48
 134,363 67.06 67.78 65.48 50 600 -0.1
04/12/2017
67.06
 51,407 67.66 68.07 66.92 0 0 0
01/12/2017
67.66
 72,105 66.63 68.35 66.06 0 150 0.0
30/11/2017
66.63
 51,381 67.20 67.78 66.63 550 500 0.0
29/11/2017
67.20
 36,202 67.49 67.78 66.80 10 0 0.0
28/11/2017
67.49
 80,450 66.57 68.07 66.20 0 0 0
27/11/2017
66.57
 66,304 65.19 66.72 65.05 0 0 0
24/11/2017
65.19
 27,900 65.19 65.77 64.91 300 0 0.1
23/11/2017
65.19
 49,855 64.56 65.77 64.05 0 100 0.0
22/11/2017
64.56
 40,710 64.62 64.76 64.05 0 0 0
21/11/2017
64.62
 189,888 64.10 64.91 58.88 300 0 0.1
20/11/2017
64.10
 97,871 64.91 65.19 64.05 100 0 0.0
17/11/2017
64.91
 191,230 66.80 67.09 64.91 900 0 0.2
16/11/2017
66.80
 63,012 66.34 67.49 66.34 1,150 400 0.2
15/11/2017
66.34
 69,645 66.40 66.92 66.06 1,800 0 0.4
14/11/2017
66.40
 66,939 66.92 67.64 66.34 300 0 0.1
13/11/2017
66.92
 102,072 64.65 67.15 64.62 500 0 0.1
10/11/2017
64.65
 61,175 65.19 65.34 64.05 143 800 -0.1
09/11/2017
65.19
 45,627 65.45 65.65 64.62 50 0 0.0
08/11/2017
65.45
 88,935 64.48 65.62 63.90 200 920 -0.2
07/11/2017
64.48
 67,082 64.33 64.91 63.76 200 0 0.0
06/11/2017
64.33
 241,359 61.72 64.33 60.89 0 700 -0.1
03/11/2017
61.72
 59,142 60.89 61.72 60.46 0 0 0
02/11/2017
60.89
 135,535 62.09 62.75 60.60 22,920 2,100 4.5
01/11/2017
62.09
 33,034 62.29 63.13 62.03 0 1,000 -0.2
31/10/2017
62.29
 103,943 61.69 63.04 60.94 300 0 0.1
30/10/2017
61.69
 435,905 58.70 62.03 58.47 2,000 60 0.4
27/10/2017
58.70
 67,984 57.55 58.70 57.61 100 0 0.0
26/10/2017
57.55
 55,615 58.30 58.53 57.21 50 0 0.0
25/10/2017
58.30
 53,547 57.70 58.39 57.44 0 0 0
24/10/2017
57.70
 41,335 57.30 58.01 57.01 210 800 -0.1
23/10/2017
57.30
 154,948 58.36 58.44 57.12 200 500 -0.1
20/10/2017
58.36
 46,239 59.16 59.16 58.36 300 0 0.1
19/10/2017
59.16
 42,734 59.13 59.97 59.02 0 0 0
18/10/2017
59.13
 118,447 58.82 60.31 58.88 100 0 0.0
17/10/2017
58.82
 27,437 58.44 58.85 58.44 200 0 0.0
16/10/2017
58.44
 40,940 59.05 59.39 58.44 100 885 -0.2
13/10/2017
59.05
 78,201 58.59 59.94 58.59 50 200 0.0
12/10/2017
58.59
 59,464 58.39 59.02 58.39 0 0 0
11/10/2017
58.39
 103,733 57.44 58.67 57.44 400 100 0.1
10/10/2017
57.44
 75,300 56.61 58.30 56.12 0 3,000 -0.6
09/10/2017
56.61
 73,296 57.50 57.50 56.06 50 210 0.0
06/10/2017
57.50
 210,122 58.56 58.56 56.00 0 300 -0.1
05/10/2017
58.56
 13,281 58.56 58.88 58.50 86 0 0.0
04/10/2017
58.56
 107,935 58.01 59.16 57.73 33 0 0.0
03/10/2017
58.01
 541,152 58.44 62.01 58.01 350 0 0.1
02/10/2017
58.44
 48,045 58.47 58.47 58.16 0 20,500 -4.2
29/09/2017
58.47
 62,968 58.53 58.53 58.19 240 16,200 -3.3
28/09/2017
58.53
 44,594 58.27 59.13 58.27 958 0 0.2
27/09/2017
58.27
 94,460 58.59 58.59 52.73 2,700 35,110 -6.6
26/09/2017
58.59
 52,192 58.36 59.05 58.13 0 1,100 -0.2
25/09/2017
58.36
 42,935 58.10 58.56 57.67 200 1,550 -0.3
22/09/2017
58.10
 134,191 58.82 59.31 58.01 0 35,200 -7.1
21/09/2017
58.82
 61,579 58.70 59.45 58.30 3,000 17,900 -3.0
20/09/2017
58.70
 131,865 58.88 59.16 58.16 100 38,500 -7.8
19/09/2017
58.88
 92,513 59.45 60.37 58.88 550 0 0.1
18/09/2017
59.45
 62,827 58.88 59.74 57.44 0 0 0
15/09/2017
58.88
 68,196 57.44 58.88 57.15 0 5,000 -1.0
14/09/2017
57.44
 162,211 59.16 59.88 57.44 0 10 0.0
13/09/2017
59.16
 65,771 58.88 60.17 58.59 900 0 0.2
12/09/2017
58.88
 81,314 57.30 58.88 57.15 0 0 0
11/09/2017
57.30
 121,536 56.52 57.78 55.72 200 0 0.0

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