CTCP Vicostone (vcs)

29.50
0.10
(0.34%)
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)
29/05/2014
1.60
 97,300 1.64 1.65 1.58 800 200 0.0
28/05/2014
1.67
 234,974 1.77 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 1.55 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 1.57 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 1.31 1.40 1.31 0 0 0
19/05/2014
1.38
 75,200 1.33 1.39 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 1.35 1.40 1.24 1,000 0 0.0
14/05/2014
1.36
 329,940 1.36 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 1.48 1.54 1.40 0 0 0
09/05/2014
1.56
 180,700 1.49 1.60 1.49 7,000 0 0.1
08/05/2014
1.50
 224,300 1.52 1.65 1.50 3,000 0 0.0
07/05/2014
1.67
 29,300 1.68 1.71 1.67 0 0 0
06/05/2014
1.69
 87,440 1.68 1.69 1.60 0 0 0
05/05/2014
1.71
 86,800 1.77 1.77 1.68 0 0 0
29/04/2014
1.79
 91,012 1.80 1.82 1.79 0 19,300 -0.3
28/04/2014
1.82
 7,300 1.84 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 1.82 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 2.01 2.01 1.83 0 0 0
15/04/2014
2.00
 192,116 2.09 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 2.12 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 2.18 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 2.29 2.33 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 2.15 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 2.45 2.45 2.37 0 0 0
21/03/2014
2.44
 125,238 2.45 2.51 2.40 0 0 0
20/03/2014
2.46
 499,840 2.51 2.51 2.38 1,500 0 0.0
19/03/2014
2.52
 605,150 2.36 2.54 2.32 1,000 4,500 -0.1
18/03/2014
2.34
 425,100 2.26 2.38 2.26 0 0 0
17/03/2014
2.25
 482,400 2.19 2.25 2.12 0 0 0
14/03/2014
2.15
 709,063 2.08 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 2.08 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 2.12 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 2.12 2.17 2.09 0 0 0
05/03/2014
2.09
 214,444 2.01 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 2.11 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 2.13 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 2.13 2.19 2.09 0 0 0
21/02/2014
2.09
 267,552 2.07 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 2.23 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 2.15 2.24 2.08 0 0 0
14/02/2014
2.13
 298,452 2.14 2.17 2.07 0 0 0
13/02/2014
2.19
 230,900 2.26 2.29 2.12 0 0 0
12/02/2014
2.25
 266,361 2.11 2.26 2.11 0 1 0.0
11/02/2014
2.13
 811,866 1.95 2.13 1.95 0 0 0
10/02/2014
1.94
 201,700 1.90 1.95 1.90 0 8,000 -0.1
07/02/2014
1.93
 167,600 2.01 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 2.02 2.02 1.88 300 0 0.0
23/01/2014
2.01
 253,900 1.86 2.08 1.84 5,000 1,400 0.1
22/01/2014
1.98
 747,556 1.98 2.14 1.98 0 2,040 0.0
21/01/2014
2.19
 17,300 2.24 2.24 2.19 0 0 0
20/01/2014
2.43
 126,960 2.43 2.50 2.43 0 0 0
17/01/2014
2.69
 570,918 2.62 2.79 2.55 500 1,100 0.0
16/01/2014
2.54
 546,100 2.31 2.54 2.31 8,100 0 0.2
15/01/2014
2.31
 439,000 2.30 2.37 2.29 0 18,400 -0.4
14/01/2014
2.29
 548,422 2.21 2.33 2.20 0 500 0.0
13/01/2014
2.21
 343,600 2.15 2.31 2.13 0 11,000 -0.2
10/01/2014
2.25
 124,080 2.25 2.36 2.20 40 200 0.0
09/01/2014
2.26
 195,580 2.17 2.26 2.13 2,800 0 0.1
08/01/2014
2.17
 780,030 2.00 2.18 2.00 0 45,000 -0.8
07/01/2014
2.00
 184,400 2.00 2.02 1.95 0 10,000 -0.2
06/01/2014
2.01
 365,210 1.84 2.01 1.84 0 80,000 -1.3
03/01/2014
1.84
 245,200 1.70 1.87 1.70 0 0 0
02/01/2014
1.70
 239,910 1.62 1.71 1.61 0 19,700 -0.3
31/12/2013
1.61
 145,200 1.58 1.63 1.55 0 0 0
30/12/2013
1.57
 114,730 1.67 1.67 1.52 0 0 0
27/12/2013
1.65
 222,900 1.56 1.71 1.56 0 5,000 -0.1
26/12/2013
1.56
 355,777 1.51 1.57 1.50 0 100,000 -1.3
25/12/2013
1.51
 63,230 1.51 1.55 1.51 0 0 0

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