CTCP Vicostone (vcs)

29.40
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
(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)
24/12/2013
1.54
 84,200 1.55 1.56 1.52 0 34,000 -0.4
23/12/2013
1.55
 114,300 1.49 1.55 1.49 0 0 0
20/12/2013
1.48
 69,800 1.51 1.51 1.48 0 0 0
19/12/2013
1.50
 103,100 1.50 1.52 1.45 0 0 0
18/12/2013
1.50
 105,923 1.49 1.50 1.48 0 0 0
17/12/2013
1.50
 75,700 1.51 1.54 1.48 0 0 0
16/12/2013
1.49
 107,400 1.57 1.57 1.49 0 300 0.0
13/12/2013
1.57
 120,800 1.52 1.61 1.52 0 40,000 -0.5
12/12/2013
1.52
 81,500 1.40 1.52 1.40 0 0 0
11/12/2013
1.40
 38,300 1.46 1.50 1.40 0 0 0
10/12/2013
1.51
 26,700 1.54 1.54 1.48 0 0 0
09/12/2013
1.49
 75,181 1.45 1.55 1.45 0 0 0
06/12/2013
1.45
 14,150 1.43 1.45 1.40 0 0 0
05/12/2013
1.43
 21,850 1.43 1.44 1.39 0 0 0
04/12/2013
1.43
 132,000 1.42 1.50 1.42 0 0 0
03/12/2013
1.43
 17,300 1.39 1.44 1.39 100 0 0.0
02/12/2013
1.39
 7,100 1.33 1.39 1.33 1,200 0 0.0
29/11/2013
1.43
 6,207 1.32 1.43 1.32 0 0 0
28/11/2013
1.42
 16,200 1.32 1.42 1.31 0 0 0
27/11/2013
1.38
 39,640 1.48 1.48 1.37 0 0 0
26/11/2013
1.49
 41,600 1.49 1.51 1.40 0 0 0
25/11/2013
1.54
 38,200 1.55 1.61 1.50 0 15,000 -0.2
22/11/2013
1.55
 95,840 1.43 1.55 1.43 0 11,000 -0.1
21/11/2013
1.42
 68,400 1.30 1.42 1.30 0 0 0
20/11/2013
1.30
 42,017 1.26 1.33 1.26 0 10,000 -0.1
19/11/2013
1.24
 26,808 1.24 1.26 1.23 0 15,100 -0.2
18/11/2013
1.23
 2,200 1.26 1.26 1.23 0 1,000 0.0
15/11/2013
1.26
 4,500 1.24 1.26 1.17 0 0 0
14/11/2013
1.25
 100 1.25 1.25 1.25 0 0 0
13/11/2013
1.23
 5,900 1.23 1.23 1.23 0 0 0
12/11/2013
1.23
 5,900 1.23 1.23 1.23 0 0 0
11/11/2013
1.23
 0 1.23 1.23 1.23 0 0 0
08/11/2013
1.23
 100 1.23 1.23 1.23 0 0 0
07/11/2013
1.19
 112 1.19 1.19 1.19 0 0 0
06/11/2013
1.19
 18,348 1.13 1.24 1.14 0 100 0.0
05/11/2013
1.13
 0 1.13 1.13 1.13 0 0 0
04/11/2013
1.13
 200 1.13 1.13 1.13 0 0 0
01/11/2013
1.11
 0 1.11 1.11 1.11 0 0 0
31/10/2013
1.11
 0 1.11 1.11 1.11 0 0 0
30/10/2013
1.11
 2,100 1.10 1.11 1.10 0 0 0
29/10/2013
1.13
 3,500 1.14 1.14 1.13 0 0 0
28/10/2013
1.14
 1,800 1.15 1.15 1.14 0 0 0
25/10/2013
1.14
 3,800 1.15 1.15 1.14 0 0 0
24/10/2013
1.19
 3,500 1.17 1.19 1.17 0 0 0
23/10/2013
1.19
 1,600 1.17 1.19 1.17 0 0 0
22/10/2013
1.10
 600 1.19 1.19 1.08 0 0 0
21/10/2013
1.17
 300 1.17 1.17 1.17 0 0 0
15/10/2013
1.10
 700 1.10 1.10 1.10 0 0 0
14/10/2013
1.10
 500 1.10 1.10 1.10 0 0 0
11/10/2013
1.15
 3,000 1.15 1.15 1.15 0 0 0
10/10/2013
1.26
 1,900 1.26 1.26 1.19 0 0 0
09/10/2013
1.21
 9,750 1.25 1.30 1.21 0 500 0.0
08/10/2013
1.21
 10,500 1.14 1.25 1.14 0 3,000 0.0
07/10/2013
1.14
 2,800 1.07 1.14 1.07 0 0 0
04/10/2013
1.05
 3,400 1.25 1.25 1.05 0 0 0
03/10/2013
1.14
 100 1.14 1.14 1.14 0 0 0
02/10/2013
1.08
 4,400 1.07 1.08 1.07 0 0 0
01/10/2013
1.07
 1,000 1.01 1.10 1.01 6,727,300 0 54.5
30/09/2013
1.07
 2,000 1.00 1.07 1.00 0 0 0
27/09/2013
0.99
 0 0.99 0.99 0.99 0 0 0
26/09/2013
0.99
 3,000 0.99 0.99 0.99 0 0 0
20/09/2013
0.92
 100 0.92 0.92 0.92 0 0 0
19/09/2013
0.92
 200 0.92 0.92 0.92 0 0 0
17/09/2013
0.99
 200 0.99 0.99 0.99 0 0 0
16/09/2013
1.07
 700 1.07 1.07 0.93 0 0 0
12/09/2013
1.02
 100 1.02 1.02 1.02 0 0 0
11/09/2013
0.94
 2,900 0.94 0.94 0.94 0 0 0
09/09/2013
0.94
 14,100 0.94 0.94 0.94 0 0 0
06/09/2013
0.94
 11,200 0.95 0.95 0.94 0 0 0
04/09/2013
0.95
 4,200 0.94 0.95 0.94 0 0 0
03/09/2013
0.94
 1,000 0.94 0.94 0.94 0 1,000 0.0
29/08/2013
0.94
 3,900 0.93 0.95 0.93 0 2,500 0.0
28/08/2013
0.89
 7,100 0.96 0.96 0.89 0 0 0
27/08/2013
0.95
 1,000 0.95 0.95 0.95 0 0 0
23/08/2013
0.98
 1,000 0.98 0.98 0.98 0 0 0
22/08/2013
1.01
 500 1.01 1.01 1.01 0 0 0
21/08/2013
1.01
 800 1.01 1.01 1.01 0 0 0
19/08/2013
1.01
 2,000 1.01 1.01 1.01 400 0 0.0
16/08/2013
0.98
 300 0.98 0.98 0.98 300 0 0.0
14/08/2013
0.98
 300 0.98 0.98 0.98 0 0 0
13/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
12/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
07/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
06/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
05/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
02/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
01/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
31/07/2013
0.98
 0 0.98 0.98 0.98 0 0 0
30/07/2013
0.98
 0 0.98 0.98 0.98 0 0 0
29/07/2013
0.98
 300 0.98 0.98 0.98 0 0 0
26/07/2013
1.00
 100 1.00 1.00 1.00 0 100 0.0
25/07/2013
1.00
 0 1.00 1.00 1.00 0 0 0
24/07/2013
1.00
 400 1.00 1.00 1.00 0 0 0
23/07/2013
1.10
 100 1.10 1.10 1.10 100 0 0.0
22/07/2013
1.02
 0 1.02 1.02 1.02 0 0 0
19/07/2013
1.02
 0 1.02 1.02 1.02 0 0 0
18/07/2013
1.02
 300 1.02 1.02 1.02 0 0 0
17/07/2013
1.02
 0 1.02 1.02 1.02 0 0 0
16/07/2013
1.02
 200 1.02 1.02 1.02 0 0 0
15/07/2013
1.02
 0 1.02 1.02 1.02 0 0 0

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