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)
27/06/2014
1.68
 75,700 1.68 1.73 1.65 0 0 0
26/06/2014
1.68
 176,500 1.67 1.73 1.64 0 0 0
25/06/2014
1.67
 184,700 1.68 1.69 1.63 0 0 0
24/06/2014
1.68
 58,700 1.69 1.69 1.65 0 0 0
23/06/2014
1.69
 111,600 1.70 1.70 1.64 0 0 0
20/06/2014
1.70
 317,900 1.71 1.75 1.63 0 0 0
19/06/2014
1.71
 155,850 1.69 1.73 1.64 300 0 0.0
18/06/2014
1.69
 409,100 1.64 1.69 1.58 0 153,300 -2.1
17/06/2014
1.64
 521,512 1.74 1.74 1.58 0 195,800 -2.7
16/06/2014
1.74
 164,300 1.83 1.89 1.74 0 48,600 -0.7
13/06/2014
1.83
 892,400 1.67 1.83 1.69 0 300 0.0
12/06/2014
1.67
 682,588 1.61 1.75 1.61 0 300 0.0
11/06/2014
1.61
 52,100 1.63 1.63 1.58 0 0 0
10/06/2014
1.63
 85,700 1.62 1.63 1.57 0 0 0
09/06/2014
1.62
 115,600 1.63 1.67 1.60 0 0 0
06/06/2014
1.63
 90,700 1.61 1.63 1.57 200 0 0.0
05/06/2014
1.61
 83,000 1.58 1.61 1.55 2,500 0 0.0
04/06/2014
1.58
 126,558 1.57 1.62 1.54 200 0 0.0
03/06/2014
1.57
 35,100 1.54 1.58 1.54 500 0 0.0
02/06/2014
1.54
 98,700 1.60 1.60 1.54 400 4,000 0.0
30/05/2014
1.60
 118,800 1.60 1.61 1.58 600 0 0.0
29/05/2014
1.60
 97,300 1.67 1.67 1.58 800 200 0.0
28/05/2014
1.67
 234,974 1.67 1.77 1.63 400 0 0.0
27/05/2014
1.67
 158,428 1.56 1.69 1.56 2,400 0 0.0
26/05/2014
1.56
 130,900 1.56 1.58 1.51 200 0 0.0
23/05/2014
1.56
 202,700 1.57 1.61 1.55 1,300 0 0.0
22/05/2014
1.57
 357,420 1.52 1.67 1.55 2,400 4,000 0.0
21/05/2014
1.52
 364,800 1.39 1.52 1.38 0 7,000 -0.1
20/05/2014
1.39
 200,800 1.38 1.40 1.31 0 0 0
19/05/2014
1.38
 75,200 1.40 1.40 1.33 1,700 1,000 0.0
16/05/2014
1.40
 85,208 1.29 1.40 1.25 0 0 0
15/05/2014
1.29
 158,810 1.36 1.40 1.24 1,000 0 0.0
14/05/2014
1.36
 329,940 1.31 1.38 1.27 0 0 0
13/05/2014
1.31
 412,300 1.40 1.40 1.27 4,900 0 0.1
12/05/2014
1.40
 491,900 1.56 1.56 1.40 0 0 0
09/05/2014
1.56
 180,700 1.50 1.60 1.49 7,000 0 0.1
08/05/2014
1.50
 224,300 1.67 1.67 1.50 3,000 0 0.0
07/05/2014
1.67
 29,300 1.69 1.71 1.67 0 0 0
06/05/2014
1.69
 87,440 1.71 1.71 1.60 0 0 0
05/05/2014
1.71
 86,800 1.79 1.79 1.68 0 0 0
29/04/2014
1.79
 91,012 1.82 1.82 1.79 0 19,300 -0.3
28/04/2014
1.82
 7,300 1.83 1.84 1.82 0 0 0
25/04/2014
1.83
 32,700 1.84 1.86 1.83 0 0 0
24/04/2014
1.84
 18,500 1.83 1.87 1.81 0 0 0
23/04/2014
1.83
 92,376 1.84 1.90 1.82 0 0 0
22/04/2014
1.84
 116,296 1.79 1.86 1.74 0 0 0
21/04/2014
1.79
 160,100 1.84 1.84 1.76 0 1,500 0.0
18/04/2014
1.84
 96,600 1.96 1.96 1.84 0 0 0
17/04/2014
1.96
 86,100 1.94 1.98 1.94 0 0 0
16/04/2014
1.94
 255,120 2.00 2.01 1.83 0 0 0
15/04/2014
2.00
 192,116 2.11 2.11 2.00 0 0 0
14/04/2014
2.11
 152,918 2.15 2.15 2.11 0 0 0
11/04/2014
2.15
 143,900 2.19 2.19 2.14 0 0 0
10/04/2014
2.19
 585,710 2.15 2.20 2.11 267,000 0 4.9
08/04/2014
2.15
 126,382 2.15 2.17 2.13 10 0 0.0
07/04/2014
2.15
 53,500 2.15 2.17 2.12 0 500 0.0
04/04/2014
2.15
 105,453 2.19 2.20 2.15 0 0 0
03/04/2014
2.19
 159,703 2.14 2.20 2.14 0 0 0
02/04/2014
2.14
 205,544 2.18 2.18 2.09 0 0 0
01/04/2014
2.18
 222,200 2.26 2.26 2.13 60,000 0 1.1
31/03/2014
2.26
 170,100 2.34 2.34 2.26 46,300 1,257 0.9
28/03/2014
2.34
 299,361 2.21 2.34 2.21 43,700 0 0.8
27/03/2014
2.21
 137,793 2.13 2.21 2.11 0 0 0
26/03/2014
2.13
 335,500 2.20 2.26 2.13 0 0 0
25/03/2014
2.20
 489,100 2.44 2.44 2.20 500 0 0.0
24/03/2014
2.44
 555,365 2.44 2.45 2.37 0 0 0
21/03/2014
2.44
 125,238 2.46 2.51 2.40 0 0 0
20/03/2014
2.46
 499,840 2.52 2.52 2.38 1,500 0 0.0
19/03/2014
2.52
 605,150 2.34 2.54 2.32 1,000 4,500 -0.1
18/03/2014
2.34
 425,100 2.25 2.38 2.26 0 0 0
17/03/2014
2.25
 482,400 2.15 2.25 2.12 0 0 0
14/03/2014
2.15
 709,063 2.07 2.17 2.07 0 0 0
13/03/2014
2.07
 94,900 2.06 2.08 2.04 0 0 0
12/03/2014
2.06
 154,355 2.09 2.09 2.05 0 0 0
11/03/2014
2.09
 170,810 2.08 2.12 2.07 0 0 0
10/03/2014
2.08
 113,626 2.13 2.13 2.08 0 0 0
07/03/2014
2.13
 174,330 2.12 2.15 2.08 0 0 0
06/03/2014
2.12
 241,894 2.09 2.17 2.09 0 0 0
05/03/2014
2.09
 214,444 1.96 2.09 1.98 0 0 0
04/03/2014
1.96
 154,780 1.96 2.00 1.92 0 0 0
03/03/2014
1.96
 284,200 2.05 2.05 1.96 0 0 0
28/02/2014
2.05
 195,410 2.09 2.11 2.04 400 0 0.0
27/02/2014
2.09
 256,854 2.13 2.15 2.07 0 0 0
26/02/2014
2.13
 232,500 2.14 2.14 2.09 0 0 0
25/02/2014
2.14
 158,910 2.19 2.19 2.13 0 0 0
24/02/2014
2.19
 215,306 2.09 2.19 2.09 0 0 0
21/02/2014
2.09
 267,552 2.05 2.13 2.05 0 0 0
20/02/2014
2.05
 448,660 2.19 2.20 2.01 0 0 0
19/02/2014
2.19
 259,900 2.19 2.23 2.17 0 0 0
18/02/2014
2.19
 188,894 2.18 2.24 2.15 0 0 0
17/02/2014
2.18
 361,800 2.13 2.24 2.08 0 0 0
14/02/2014
2.13
 298,452 2.19 2.19 2.07 0 0 0
13/02/2014
2.19
 230,900 2.25 2.29 2.12 0 0 0
12/02/2014
2.25
 266,361 2.13 2.26 2.11 0 1 0.0
11/02/2014
2.13
 811,866 1.94 2.13 1.95 0 0 0
10/02/2014
1.94
 201,700 1.93 1.95 1.90 0 8,000 -0.1
07/02/2014
1.93
 167,600 2.00 2.02 1.93 0 0 0
06/02/2014
2.00
 92,500 1.89 2.00 1.84 0 0 0
27/01/2014
1.89
 201,660 1.88 1.94 1.79 0 300 0.0
24/01/2014
1.88
 275,436 2.01 2.02 1.88 300 0 0.0

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