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)
18/04/2017
31.83
 75,092 31.75 32.05 31.00 0 1,510 -0.2
17/04/2017
31.75
 72,969 32.81 33.03 31.75 500 4,200 -0.6
14/04/2017
32.81
 84,264 33.45 33.45 32.60 300 3,500 -0.5
13/04/2017
33.45
 102,387 33.50 33.67 32.66 0 0 0
12/04/2017
33.50
 104,920 34.50 34.50 33.50 1,300 0 0.2
11/04/2017
34.50
 25,069 34.11 34.71 34.09 100 2,906 -0.5
10/04/2017
34.11
 55,781 34.50 34.60 33.45 0 0 0
07/04/2017
34.50
 324,571 35.50 35.80 33.84 67,000 0 10.9
05/04/2017
35.50
 18,609 35.35 35.58 34.94 2,000 60 0.3
04/04/2017
35.35
 48,680 35.37 35.48 34.84 0 1,720 -0.3
03/04/2017
35.37
 51,756 36.01 36.20 35.37 0 39 0.0
31/03/2017
36.01
 35,653 35.63 36.44 35.58 0 0 0
30/03/2017
35.63
 83,649 35.16 35.73 34.94 44,160 0 7.4
29/03/2017
35.16
 33,916 34.62 35.16 34.52 0 0 0
28/03/2017
34.62
 44,792 34.92 35.16 34.31 310 100 0.0
27/03/2017
34.92
 75,160 34.62 35.48 34.60 0 1,070 -0.2
24/03/2017
34.62
 104,595 33.33 34.84 33.37 10,000 0 1.6
23/03/2017
33.33
 63,605 33.33 33.56 33.11 0 0 0
22/03/2017
33.33
 55,771 33.62 33.86 33.24 1,000 0 0.2
21/03/2017
33.62
 48,543 33.88 33.88 33.45 300 27 0.0
20/03/2017
33.88
 159,346 33.24 33.99 33.24 10 1,000 -0.2
17/03/2017
33.24
 29,810 33.62 33.88 33.24 700 0 0.1
16/03/2017
33.62
 22,624 33.45 33.86 33.24 1 0 0.0
15/03/2017
33.45
 92,640 32.90 33.58 33.03 1,423 0 0.2
14/03/2017
32.90
 36,564 32.49 33.03 32.28 27 600 -0.1
13/03/2017
32.49
 21,169 32.69 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 32.22 32.28 32.07 0 0 0
08/03/2017
32.22
 34,040 32.47 33.22 32.09 0 0 0
07/03/2017
32.47
 110,555 32.17 32.79 31.64 7,100 16,413 -1.4
06/03/2017
32.17
 115,470 33.35 33.35 32.17 600 0 0.1
03/03/2017
33.35
 107,874 33.88 34.20 33.13 300 1,560 -0.2
02/03/2017
33.88
 51,838 33.45 34.09 33.58 500 0 0.1
01/03/2017
33.45
 120,286 32.60 34.09 32.60 100 1,600 -0.2
28/02/2017
32.60
 59,549 32.37 32.60 32.20 130 0 0.0
27/02/2017
32.37
 29,050 32.37 32.60 31.96 0 0 0
24/02/2017
32.37
 77,321 31.54 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 31.75 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 30.04 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 28.72 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 27.27 28.45 27.06 1,500 2,000 -0.1
06/02/2017
27.27
 31,058 27.04 27.40 26.63 10 0 0.0
03/02/2017
27.04
 19,003 27.42 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 26.85 27.32 26.66 0 0 0
23/01/2017
26.85
 28,185 26.74 27.44 26.78 0 1,084 -0.1
20/01/2017
26.74
 40,019 26.42 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 26.36 26.42 26.12 0 0 0
16/01/2017
26.36
 37,677 26.38 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 26.40 26.72 26.42 0 0 0
11/01/2017
26.40
 15,680 26.42 26.76 26.14 0 0 0
10/01/2017
26.42
 64,074 26.21 27.68 26.00 0 0 0
09/01/2017
26.21
 39,193 27.04 27.06 26.21 0 0 0
06/01/2017
27.04
 44,099 27.27 27.27 26.78 110 400 0.0
05/01/2017
27.27
 33,432 27.29 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 27.36 27.49 27.12 0 200 0.0
30/12/2016
27.36
 19,711 27.59 27.61 27.36 200 0 0.0
29/12/2016
27.59
 45,290 27.68 27.76 27.49 410 0 0.1
28/12/2016
27.68
 73,508 27.15 28.13 27.51 0 200 0.0
27/12/2016
27.15
 28,068 27.10 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 27.87 27.87 26.87 0 90 0.0
22/12/2016
27.87
 202,548 28.25 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 28.13 28.66 27.93 150 0 0.0
19/12/2016
28.13
 68,305 27.70 28.77 27.91 710 100 0.1
16/12/2016
27.70
 68,260 26.53 27.70 26.57 400 0 0.1
15/12/2016
26.53
 61,827 26.44 26.85 26.27 10 0 0.0
14/12/2016
26.44
 89,671 26.21 26.85 26.21 200 0 0.0
13/12/2016
26.21
 47,087 27.23 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 24.93 27.06 25.14 200 0 0.0
08/12/2016
24.93
 20,747 25.12 25.14 24.93 700 0 0.1
07/12/2016
25.12
 62,963 24.40 25.57 24.50 100 18,239 -2.1
06/12/2016
24.40
 34,355 24.95 24.95 24.40 0 2,500 -0.3
05/12/2016
24.95
 46,527 25.10 25.14 24.33 0 2,487 -0.3
02/12/2016
25.10
 20,197 25.36 26.10 25.04 600 0 0.1
01/12/2016
25.36
 16,392 25.57 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 26.76 26.76 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 26.63 27.06 26.31 0 10 0.0
22/11/2016
26.63
 52,828 26.91 27.02 26.63 0 0 0
21/11/2016
26.91
 27,401 27.19 27.19 26.91 0 0 0

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