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)
17/03/2017
33.24
 29,810 33.88 33.88 33.24 700 0 0.1
16/03/2017
33.62
 22,624 33.35 33.86 33.24 1 0 0.0
15/03/2017
33.45
 92,640 33.03 33.58 33.03 1,423 0 0.2
14/03/2017
32.90
 36,564 32.47 33.03 32.28 27 600 -0.1
13/03/2017
32.49
 21,169 32.71 32.71 32.43 0 0 0
10/03/2017
32.69
 66,425 32.09 32.81 32.09 0 900 -0.1
09/03/2017
32.09
 28,593 32.28 32.28 32.07 0 0 0
08/03/2017
32.22
 34,040 32.13 33.22 32.09 0 0 0
07/03/2017
32.47
 110,555 31.96 32.79 31.64 7,100 16,413 -1.4
06/03/2017
32.17
 115,470 33.03 33.24 32.17 600 0 0.1
03/03/2017
33.35
 107,874 33.90 34.20 33.13 300 1,560 -0.2
02/03/2017
33.88
 51,838 34.01 34.09 33.58 500 0 0.1
01/03/2017
33.45
 120,286 32.62 34.09 32.60 100 1,600 -0.2
28/02/2017
32.60
 59,549 32.39 32.60 32.20 130 0 0.0
27/02/2017
32.37
 29,050 32.39 32.60 31.96 0 0 0
24/02/2017
32.37
 77,321 31.73 32.49 31.73 300 0 0.0
23/02/2017
31.54
 52,191 31.83 31.85 31.05 0 0 0
22/02/2017
31.83
 27,262 31.75 31.92 31.54 6,050 0 0.9
21/02/2017
31.75
 61,016 31.96 31.96 31.54 6,000 3,396 0.4
20/02/2017
31.75
 111,446 30.58 31.94 30.58 110 0 0.0
17/02/2017
30.58
 89,708 29.89 30.58 29.62 4,000 0 0.6
16/02/2017
29.89
 69,888 30.26 30.83 29.89 1,000 0 0.1
15/02/2017
30.26
 66,808 30.04 30.47 29.83 0 0 0
14/02/2017
30.04
 107,941 30.26 30.47 29.83 7,010 300 1.0
13/02/2017
30.04
 56,555 29.62 30.43 29.23 0 0 0
10/02/2017
29.62
 70,920 28.70 29.72 28.70 0 1,531 -0.2
09/02/2017
28.72
 46,856 28.57 28.87 28.25 0 0 0
08/02/2017
28.57
 40,395 28.38 28.72 28.32 0 0 0
07/02/2017
28.38
 153,381 27.42 28.45 27.06 1,500 2,000 -0.1
06/02/2017
27.27
 31,058 26.89 27.40 26.63 10 0 0.0
03/02/2017
27.04
 19,003 27.10 27.44 26.98 0 0 0
02/02/2017
27.42
 12,477 27.49 27.70 26.66 0 0 0
25/01/2017
27.49
 33,931 27.32 27.66 27.32 10 10 0
24/01/2017
27.32
 24,105 26.66 27.32 26.66 0 0 0
23/01/2017
26.85
 28,185 27.44 27.44 26.78 0 1,084 -0.1
20/01/2017
26.74
 40,019 27.70 27.70 26.63 0 0 0
19/01/2017
26.42
 45,101 26.21 27.27 26.17 0 2,000 -0.2
18/01/2017
26.21
 18,970 26.34 26.40 26.10 1,000 0 0.1
17/01/2017
26.34
 20,665 26.12 26.42 26.12 0 0 0
16/01/2017
26.36
 37,677 26.42 26.53 26.31 2,000 700 0.2
13/01/2017
26.38
 17,910 26.55 26.55 26.27 400 0 0.0
12/01/2017
26.55
 31,972 26.42 26.72 26.42 0 0 0
11/01/2017
26.40
 15,680 26.76 26.76 26.14 0 0 0
10/01/2017
26.42
 64,074 27.06 27.68 26.00 0 0 0
09/01/2017
26.21
 39,193 26.85 27.06 26.21 0 0 0
06/01/2017
27.04
 44,099 27.08 27.25 26.78 110 400 0.0
05/01/2017
27.27
 33,432 27.27 27.47 27.10 1,000 0 0.1
04/01/2017
27.29
 26,979 27.36 27.36 27.23 1,100 0 0.1
03/01/2017
27.36
 35,310 27.27 27.49 27.12 0 200 0.0
30/12/2016
27.36
 19,711 27.61 27.61 27.36 200 0 0.0
29/12/2016
27.59
 45,290 27.59 27.76 27.49 410 0 0.1
28/12/2016
27.68
 73,508 27.72 28.13 27.51 0 200 0.0
27/12/2016
27.15
 28,068 27.06 27.23 27.06 2 0 0.0
26/12/2016
27.10
 35,731 27.12 27.53 27.08 0 200 0.0
23/12/2016
27.12
 66,620 27.70 27.81 26.87 0 90 0.0
22/12/2016
27.87
 202,548 28.34 28.55 26.85 100 100 0
21/12/2016
28.25
 52,873 28.13 28.45 28.04 100 792 -0.1
20/12/2016
28.13
 66,443 28.10 28.66 27.93 150 0 0.0
19/12/2016
28.13
 68,305 27.91 28.77 27.91 710 100 0.1
16/12/2016
27.70
 68,260 26.95 27.70 26.57 400 0 0.1
15/12/2016
26.53
 61,827 26.27 26.85 26.27 10 0 0.0
14/12/2016
26.44
 89,671 26.42 26.85 26.21 200 0 0.0
13/12/2016
26.21
 47,087 27.27 27.27 26.00 0 0 0
12/12/2016
27.23
 42,522 27.06 27.70 26.89 200 0 0.0
09/12/2016
27.06
 130,050 25.14 27.06 25.14 200 0 0.0
08/12/2016
24.93
 20,747 25.14 25.14 24.93 700 0 0.1
07/12/2016
25.12
 62,963 24.50 25.57 24.50 100 18,239 -2.1
06/12/2016
24.40
 34,355 24.93 24.93 24.40 0 2,500 -0.3
05/12/2016
24.95
 46,527 24.72 25.14 24.33 0 2,487 -0.3
02/12/2016
25.10
 20,197 26.10 26.10 25.04 600 0 0.1
01/12/2016
25.36
 16,392 24.93 25.59 24.93 0 0 0
30/11/2016
25.57
 84,753 24.50 26.21 23.44 0 63 0.0
29/11/2016
24.50
 124,385 26.00 26.10 24.50 0 1,746 -0.2
28/11/2016
26.00
 60,862 26.55 26.63 25.87 0 6,449 -0.8
25/11/2016
26.76
 41,986 26.85 27.04 26.63 0 1,200 -0.2
24/11/2016
26.85
 38,994 26.63 26.95 26.49 0 0 0
23/11/2016
26.63
 73,382 27.06 27.06 26.31 0 10 0.0
22/11/2016
26.63
 52,828 26.93 27.02 26.63 0 0 0
21/11/2016
26.91
 27,401 27.19 27.19 26.91 0 0 0
18/11/2016
27.19
 29,274 27.49 27.61 27.17 0 6 0.0
17/11/2016
27.64
 13,207 27.70 27.74 27.59 7 0 0.0
16/11/2016
27.81
 6,551 27.91 27.91 27.55 0 0 0
15/11/2016
27.68
 34,904 27.49 27.81 27.44 0 0 0
14/11/2016
27.40
 44,377 27.91 27.91 27.38 0 18,000 -2.3
11/11/2016
27.91
 28,734 27.70 28.10 27.59 900 24 0.1
10/11/2016
27.98
 48,123 27.70 27.98 27.34 0 0 0
09/11/2016
26.93
 95,777 27.61 27.61 26.21 8,000 3 1.0
08/11/2016
27.61
 31,703 27.27 28.10 27.27 0 1,200 -0.2
07/11/2016
27.19
 81,715 26.89 27.27 26.89 2,600 1,000 0.2
04/11/2016
26.89
 50,450 27.27 27.36 26.89 20,900 0 2.7
03/11/2016
27.27
 99,729 27.51 27.68 26.85 21,500 6,300 1.9
02/11/2016
27.51
 70,210 27.68 27.91 27.49 33,700 11,400 2.9
01/11/2016
27.91
 64,008 27.93 28.13 27.70 5,008 7,100 -0.3
31/10/2016
28.13
 34,110 28.34 28.53 28.06 500 1,000 -0.1
28/10/2016
28.47
 43,094 28.21 28.53 27.96 0 0 0
27/10/2016
28.21
 30,840 28.06 28.30 27.96 0 100 0.0
26/10/2016
28.04
 26,513 27.70 28.30 27.70 5,000 2,200 0.4
25/10/2016
27.98
 167,994 27.49 28.30 26.85 5,400 3,900 0.2
24/10/2016
27.70
 80,758 28.77 28.85 27.70 500 2,600 -0.3
21/10/2016
28.87
 43,847 29.62 29.62 28.87 0 0 0

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