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
(2024-10-15) 		5.60 8.86% 3,898,400 40,544 2.8
61.10
69
68.80
2 tháng
(2024-09-16) 		4.80 7.50% 6,961,400 -180,413 -11.4
61.10
69
68.80
3 tháng
(2024-08-16) 		1.60 2.38% 9,898,200 -182,942 -11.7
61.10
69
68.80
6 tháng
(2024-05-20) 		-2.17 -3.05% 31,543,100 -587,576 -40.3
61.10
82.80
68.80
12 tháng
(2023-11-20) 		14.52 26.75% 50,127,665 -1,586,873 -103.8
52.71
82.80
68.80
24 tháng
(2022-11-25) 		27.45 66.37% 77,782,434 -2,015,393 -124.0
41.35
82.80
68.80
36 tháng
(2021-11-30) 		-30.29 -30.57% 105,136,771 -2,878,952 -205.7
32.05
100.73
68.80
60 tháng
(2019-12-11) 		7.24 11.75% 259,303,914 -589,551 -61.5
32.05
107.78
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2014
1.97
 184,700 1.98 1.99 1.92 0 0 0
24/06/2014
1.98
 58,700 1.99 1.99 1.95 0 0 0
23/06/2014
1.99
 111,600 2.01 2.01 1.94 0 0 0
20/06/2014
2.01
 317,900 2.02 2.06 1.92 0 0 0
19/06/2014
2.02
 155,850 1.99 2.04 1.94 300 0 0.0
18/06/2014
1.99
 409,100 1.94 1.99 1.87 0 153,300 -2.1
17/06/2014
1.94
 521,512 2.05 2.05 1.87 0 195,800 -2.7
16/06/2014
2.05
 164,300 2.16 2.23 2.05 0 48,600 -0.7
13/06/2014
2.16
 892,400 1.97 2.16 1.99 0 300 -0.0
12/06/2014
1.97
 682,588 1.89 2.06 1.89 0 300 -0.0
11/06/2014
1.89
 52,100 1.92 1.92 1.87 0 0 0
10/06/2014
1.92
 85,700 1.91 1.92 1.85 0 0 0
09/06/2014
1.91
 115,600 1.92 1.97 1.88 0 0 0
06/06/2014
1.92
 90,700 1.89 1.92 1.85 200 0 0.0
05/06/2014
1.89
 83,000 1.87 1.89 1.82 2,500 0 0.0
04/06/2014
1.87
 126,558 1.85 1.91 1.81 200 0 0.0
03/06/2014
1.85
 35,100 1.81 1.87 1.81 500 0 0.0
02/06/2014
1.81
 98,700 1.88 1.88 1.81 400 4,000 -0.0
30/05/2014
1.88
 118,800 1.88 1.89 1.87 600 0 0.0
29/05/2014
1.88
 97,300 1.97 1.97 1.87 800 200 0.0
28/05/2014
1.97
 234,974 1.97 2.09 1.92 400 0 0.0
27/05/2014
1.97
 158,428 1.84 1.99 1.84 2,400 0 0.0
26/05/2014
1.84
 130,900 1.84 1.87 1.78 200 0 0.0
23/05/2014
1.84
 202,700 1.85 1.89 1.82 1,300 0 0.0
22/05/2014
1.85
 357,420 1.80 1.97 1.82 2,400 4,000 -0.0
21/05/2014
1.80
 364,800 1.64 1.80 1.63 0 7,000 -0.1
20/05/2014
1.64
 200,800 1.63 1.66 1.54 0 0 0
19/05/2014
1.63
 75,200 1.66 1.66 1.57 1,700 1,000 0.0
16/05/2014
1.66
 85,208 1.52 1.66 1.47 0 0 0
15/05/2014
1.52
 158,810 1.60 1.66 1.46 1,000 0 0.0
14/05/2014
1.60
 329,940 1.54 1.63 1.50 0 0 0
13/05/2014
1.54
 412,300 1.66 1.66 1.50 4,900 0 0.1
12/05/2014
1.66
 491,900 1.84 1.84 1.66 0 0 0
09/05/2014
1.84
 180,700 1.77 1.88 1.75 7,000 0 0.1
08/05/2014
1.77
 224,300 1.97 1.97 1.77 3,000 0 0.0
07/05/2014
1.97
 29,300 1.99 2.02 1.97 0 0 0
06/05/2014
1.99
 87,440 2.02 2.02 1.88 0 0 0
05/05/2014
2.02
 86,800 2.11 2.11 1.98 0 0 0
29/04/2014
2.11
 91,012 2.15 2.15 2.11 0 19,300 -0.3
28/04/2014
2.15
 7,300 2.16 2.18 2.15 0 0 0
25/04/2014
2.16
 32,700 2.18 2.19 2.16 0 0 0
24/04/2014
2.18
 18,500 2.16 2.20 2.13 0 0 0
23/04/2014
2.16
 92,376 2.18 2.25 2.15 0 0 0
22/04/2014
2.18
 116,296 2.11 2.19 2.05 0 0 0
21/04/2014
2.11
 160,100 2.18 2.18 2.08 0 1,500 -0.0
18/04/2014
2.18
 96,600 2.32 2.32 2.18 0 0 0
17/04/2014
2.32
 86,100 2.29 2.33 2.29 0 0 0
16/04/2014
2.29
 255,120 2.36 2.37 2.16 0 0 0
15/04/2014
2.36
 192,116 2.48 2.48 2.36 0 0 0
14/04/2014
2.48
 152,918 2.54 2.54 2.48 0 0 0
11/04/2014
2.54
 143,900 2.58 2.58 2.53 0 0 0
10/04/2014
2.58
 585,710 2.54 2.60 2.48 267,000 0 4.9
08/04/2014
2.54
 126,382 2.54 2.55 2.51 10 0 0.0
07/04/2014
2.54
 53,500 2.54 2.55 2.50 0 500 -0.0
04/04/2014
2.54
 105,453 2.58 2.60 2.54 0 0 0
03/04/2014
2.58
 159,703 2.53 2.60 2.53 0 0 0
02/04/2014
2.53
 205,544 2.57 2.57 2.47 0 0 0
01/04/2014
2.57
 222,200 2.67 2.67 2.51 60,000 0 1.1
31/03/2014
2.67
 170,100 2.77 2.77 2.67 46,300 1,257 0.9
28/03/2014
2.77
 299,361 2.61 2.77 2.61 43,700 0 0.8
27/03/2014
2.61
 137,793 2.51 2.61 2.48 0 0 0
26/03/2014
2.51
 335,500 2.60 2.67 2.51 0 0 0
25/03/2014
2.60
 489,100 2.88 2.88 2.60 500 0 0.0
24/03/2014
2.88
 555,365 2.88 2.89 2.79 0 0 0
21/03/2014
2.88
 125,238 2.91 2.96 2.84 0 0 0
20/03/2014
2.91
 499,840 2.98 2.98 2.81 1,500 0 0.0
19/03/2014
2.98
 605,150 2.77 2.99 2.74 1,000 4,500 -0.1
18/03/2014
2.77
 425,100 2.65 2.81 2.67 0 0 0
17/03/2014
2.65
 482,400 2.54 2.65 2.50 0 0 0
14/03/2014
2.54
 709,063 2.44 2.55 2.44 0 0 0
13/03/2014
2.44
 94,900 2.43 2.46 2.40 0 0 0
12/03/2014
2.43
 154,355 2.47 2.47 2.41 0 0 0
11/03/2014
2.47
 170,810 2.46 2.50 2.44 0 0 0
10/03/2014
2.46
 113,626 2.51 2.51 2.46 0 0 0
07/03/2014
2.51
 174,330 2.50 2.54 2.46 0 0 0
06/03/2014
2.50
 241,894 2.47 2.55 2.47 0 0 0
05/03/2014
2.47
 214,444 2.32 2.47 2.33 0 0 0
04/03/2014
2.32
 154,780 2.32 2.36 2.26 0 0 0
03/03/2014
2.32
 284,200 2.41 2.41 2.32 0 0 0
28/02/2014
2.41
 195,410 2.47 2.48 2.40 400 0 0.0
27/02/2014
2.47
 256,854 2.51 2.54 2.44 0 0 0
26/02/2014
2.51
 232,500 2.53 2.53 2.47 0 0 0
25/02/2014
2.53
 158,910 2.58 2.58 2.51 0 0 0
24/02/2014
2.58
 215,306 2.47 2.58 2.47 0 0 0
21/02/2014
2.47
 267,552 2.41 2.51 2.41 0 0 0
20/02/2014
2.41
 448,660 2.58 2.60 2.37 0 0 0
19/02/2014
2.58
 259,900 2.58 2.62 2.55 0 0 0
18/02/2014
2.58
 188,894 2.57 2.64 2.54 0 0 0
17/02/2014
2.57
 361,800 2.51 2.64 2.46 0 0 0
14/02/2014
2.51
 298,452 2.58 2.58 2.44 0 0 0
13/02/2014
2.58
 230,900 2.65 2.69 2.50 0 0 0
12/02/2014
2.65
 266,361 2.51 2.67 2.48 0 1 -0.0
11/02/2014
2.51
 811,866 2.29 2.51 2.30 0 0 0
10/02/2014
2.29
 201,700 2.27 2.30 2.25 0 8,000 -0.1
07/02/2014
2.27
 167,600 2.36 2.39 2.27 0 0 0
06/02/2014
2.36
 92,500 2.23 2.36 2.18 0 0 0
27/01/2014
2.23
 201,660 2.22 2.29 2.11 0 300 -0.0
24/01/2014
2.22
 275,436 2.37 2.39 2.22 300 0 0.0
23/01/2014
2.37
 253,900 2.33 2.46 2.18 5,000 1,400 0.1
22/01/2014
2.33
 747,556 2.58 2.58 2.33 0 2,040 -0.0

Chính sách bảo mật | Điều khoản sử dụng |