CTCP Vicostone (vcs)

68.80
0
(0%)
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)
07/11/2012
1.21
 4,400 1.18 1.21 1.11 600 0 0.0
06/11/2012
1.18
 7,200 1.24 1.24 1.18 0 0 0
05/11/2012
1.24
 5,800 1.24 1.24 1.24 0 0 0
02/11/2012
1.24
 11,700 1.28 1.28 1.19 100 0 0.0
01/11/2012
1.28
 1,000 1.29 1.29 1.28 0 0 0
31/10/2012
1.29
 0 1.29 1.29 1.29 0 0 0
30/10/2012
1.29
 4,000 1.29 1.29 1.21 0 0 0
29/10/2012
1.29
 0 1.29 1.29 1.29 0 0 0
26/10/2012
1.29
 1,300 1.26 1.29 1.26 0 0 0
25/10/2012
1.26
 4,500 1.29 1.29 1.26 0 0 0
24/10/2012
1.29
 6,000 1.32 1.32 1.29 0 0 0
23/10/2012
1.32
 0 1.32 1.32 1.32 0 0 0
22/10/2012
1.32
 0 1.32 1.32 1.32 0 0 0
19/10/2012
1.32
 5,600 1.32 1.32 1.26 0 0 0
18/10/2012
1.32
 3,500 1.35 1.35 1.32 0 0 0
17/10/2012
1.35
 100 1.32 1.35 1.35 0 0 0
16/10/2012
1.32
 1,100 1.31 1.32 1.31 0 0 0
15/10/2012
1.31
 0 1.31 1.31 1.31 0 0 0
12/10/2012
1.31
 7,600 1.28 1.31 1.26 0 0 0
11/10/2012
1.28
 9,500 1.28 1.32 1.28 0 0 0
10/10/2012
1.28
 1,000 1.26 1.28 1.28 0 0 0
09/10/2012
1.26
 2,100 1.28 1.28 1.26 0 0 0
08/10/2012
1.28
 1,700 1.28 1.28 1.28 0 0 0
05/10/2012
1.28
 3,000 1.29 1.29 1.28 0 0 0
04/10/2012
1.29
 0 1.29 1.29 1.29 0 0 0
03/10/2012
1.29
 7,600 1.26 1.29 1.28 100 0 0.0
02/10/2012
1.26
 0 1.26 1.26 1.26 0 0 0
01/10/2012
1.26
 2,000 1.25 1.26 1.26 0 0 0
28/09/2012
1.25
 1,300 1.29 1.31 1.25 1,000 0 0.0
27/09/2012
1.29
 5,800 1.26 1.35 1.29 5,000 0 0.0
26/09/2012
1.26
 4,500 1.32 1.32 1.26 0 0 0
25/09/2012
1.32
 5,000 1.24 1.32 1.29 5,000 0 0.0
24/09/2012
1.24
 100 1.32 1.32 1.24 0 0 0
21/09/2012
1.32
 4,000 1.32 1.32 1.31 0 0 0
20/09/2012
1.32
 40,100 1.35 1.35 1.26 0 40,000 -0.4
19/09/2012
1.35
 1,000 1.35 1.35 1.35 1,000 0 0.0
18/09/2012
1.35
 1,000 1.35 1.35 1.35 0 0 0
17/09/2012
1.35
 4,900 1.36 1.36 1.33 0 0 0
14/09/2012
1.36
 4,700 1.35 1.38 1.35 100 0 0.0
13/09/2012
1.35
 5,400 1.31 1.35 1.29 0 0 0
12/09/2012
1.31
 200 1.40 1.40 1.31 0 0 0
11/09/2012
1.40
 15,800 1.33 1.40 1.28 0 15 -0.0
10/09/2012
1.33
 2,100 1.43 1.43 1.33 0 0 0
07/09/2012
1.43
 18,300 1.53 1.53 1.43 100 18,300 -0.2
06/09/2012
1.53
 1,000 1.54 1.54 1.53 0 0 0
05/09/2012
1.54
 1,200 1.61 1.61 1.54 0 0 0
04/09/2012
1.61
 1,100 1.61 1.61 1.50 0 0 0
31/08/2012
1.61
 18,600 1.61 1.61 1.50 0 0 0
30/08/2012
1.61
 4,000 1.54 1.61 1.42 0 0 0
29/08/2012
1.54
 14,600 1.45 1.54 1.46 0 0 0
28/08/2012
1.45
 700 1.45 1.46 1.45 0 0 0
27/08/2012
1.45
 17,700 1.40 1.45 1.31 0 0 0
24/08/2012
1.40
 4,600 1.32 1.40 1.26 1,000 0 0.0
23/08/2012
1.32
 60,800 1.42 1.42 1.32 40,000 41,500 -0.0
22/08/2012
1.42
 15,200 1.52 1.52 1.42 0 8,000 -0.1
21/08/2012
1.52
 90,500 1.63 1.63 1.52 80,000 65,200 0.2
20/08/2012
1.63
 10,200 1.60 1.63 1.56 10,000 0 0.1
17/08/2012
1.60
 23,100 1.61 1.61 1.60 0 19,500 -0.2
16/08/2012
1.61
 0 1.63 1.61 1.61 0 0 0
15/08/2012
1.63
 27,400 1.61 1.63 1.60 20,300 0 0.2
14/08/2012
1.61
 6,500 1.63 1.64 1.61 1,000 0 0.0
13/08/2012
1.63
 10,300 1.60 1.63 1.63 10,000 0 0.1
10/08/2012
1.60
 2,400 1.64 1.64 1.57 0 0 0
09/08/2012
1.64
 11,800 1.61 1.68 1.61 1,600 0 0.0
08/08/2012
1.61
 200 1.59 1.61 1.59 0 0 0
07/08/2012
1.59
 3,800 1.61 1.61 1.59 0 0 0
06/08/2012
1.61
 23,900 1.60 1.68 1.60 0 0 0
03/08/2012
1.60
 0 1.60 1.60 1.60 0 0 0
02/08/2012
1.60
 10,000 1.54 1.60 1.59 10,000 0 0.1
01/08/2012
1.54
 0 1.54 1.54 1.54 0 0 0
31/07/2012
1.54
 6,100 1.56 1.56 1.54 0 0 0
30/07/2012
1.56
 2,600 1.57 1.60 1.56 0 0 0
27/07/2012
1.57
 108,800 1.67 1.67 1.56 49,500 101,000 -0.6
26/07/2012
1.67
 0 1.70 1.67 1.67 0 0 0
25/07/2012
1.70
 7,000 1.70 1.70 1.64 0 0 0
24/07/2012
1.70
 7,000 1.70 1.70 1.64 0 0 0
23/07/2012
1.70
 3,500 1.70 1.70 1.64 0 0 0
20/07/2012
1.70
 19,500 1.70 1.73 1.70 1,000 0 0.0
19/07/2012
1.70
 44,500 1.68 1.70 1.63 35,000 7,100 0.3
18/07/2012
1.68
 3,600 1.68 1.68 1.63 0 0 0
17/07/2012
1.68
 0 1.68 1.68 1.68 0 0 0
16/07/2012
1.68
 16,000 1.67 1.71 1.59 0 0 0
13/07/2012
1.67
 41,500 1.73 1.73 1.67 0 24,900 -0.3
12/07/2012
1.73
 28,600 1.66 1.73 1.66 10,000 0 0.1
11/07/2012
1.66
 21,000 1.66 1.66 1.64 21,000 0 0.2
10/07/2012
1.66
 35,600 1.66 1.66 1.61 30,000 0 0.4
09/07/2012
1.66
 29,500 1.67 1.71 1.66 15,000 0 0.2
06/07/2012
1.67
 3,000 1.68 1.68 1.67 0 0 0
05/07/2012
1.68
 10,900 1.66 1.68 1.61 0 0 0
04/07/2012
1.66
 1,000 1.64 1.66 1.66 0 0 0
03/07/2012
1.64
 7,700 1.71 1.71 1.63 0 0 0
02/07/2012
1.71
 5,000 1.82 1.82 1.71 0 0 0
29/06/2012
1.82
 43,600 1.73 1.82 1.66 0 0 0
28/06/2012
1.73
 40,600 1.73 1.73 1.64 0 0 0
27/06/2012
1.73
 8,000 1.71 1.73 1.63 0 0 0
26/06/2012
1.71
 2,000 1.71 1.71 1.70 0 0 0
25/06/2012
1.71
 42,200 1.77 1.77 1.70 0 0 0
22/06/2012
1.77
 41,100 1.75 1.77 1.68 200 30,000 -0.4
21/06/2012
1.75
 23,800 1.77 1.77 1.75 0 6,500 -0.1
20/06/2012
1.77
 22,200 1.77 1.77 1.77 0 9,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |