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)
12/07/2013
1.02
 0 1.02 1.02 1.02 0 0 0
11/07/2013
1.02
 1,000 1.02 1.02 1.02 0 0 0
10/07/2013
1.02
 0 1.02 1.02 1.02 0 0 0
09/07/2013
1.02
 700 1.10 1.10 1.02 0 0 0
08/07/2013
1.08
 4,400 1.07 1.08 1.07 0 0 0
05/07/2013
1.02
 100 1.02 1.02 1.02 0 0 0
03/07/2013
1.02
 0 1.02 1.02 1.02 0 0 0
02/07/2013
1.02
 0 1.02 1.02 1.02 0 0 0
01/07/2013
1.02
 0 1.02 1.02 1.02 0 0 0
28/06/2013
1.02
 200 1.02 1.02 1.02 0 0 0
27/06/2013
1.02
 200 1.02 1.02 1.02 0 0 0
26/06/2013
1.02
 1,500 1.07 1.07 1.02 0 1,000 0.0
25/06/2013
1.10
 2,400 1.19 1.19 1.06 0 100 0.0
24/06/2013
1.10
 200 1.10 1.10 1.10 0 0 0
21/06/2013
1.19
 600 1.08 1.23 1.08 0 100 0.0
20/06/2013
1.18
 10,800 1.10 1.18 1.10 0 0 0
19/06/2013
1.18
 0 1.18 1.18 1.18 0 0 0
18/06/2013
1.18
 6,600 1.14 1.18 1.13 0 3,400 0.0
17/06/2013
1.25
 2,800 1.14 1.25 1.13 0 0 0
14/06/2013
1.19
 9,100 1.13 1.19 1.06 0 0 0
13/06/2013
1.14
 21,700 1.06 1.14 1.06 0 0 0
12/06/2013
1.07
 4,100 1.10 1.10 1.05 1,700 0 0.0
11/06/2013
1.05
 3,600 1.02 1.05 1.02 0 0 0
10/06/2013
1.04
 12,800 1.01 1.06 1.01 0 1,000 0.0
07/06/2013
1.00
 1,500 1.01 1.01 1.00 0 0 0
06/06/2013
1.00
 1,000 1.00 1.00 1.00 0 0 0
05/06/2013
1.00
 12,100 1.01 1.01 0.99 0 0 0
04/06/2013
0.98
 200 0.99 0.99 0.98 0 0 0
03/06/2013
1.04
 100 1.04 1.04 1.04 0 0 0
31/05/2013
0.99
 3,800 1.02 1.02 0.99 0 0 0
30/05/2013
1.12
 1,500 1.02 1.12 1.02 0 0 0
29/05/2013
1.13
 3,300 1.13 1.14 1.00 0 0 0
28/05/2013
1.05
 59,800 0.99 1.05 0.99 0 35,800 -0.3
27/05/2013
0.96
 700 0.98 1.01 0.95 0 0 0
24/05/2013
0.95
 10,200 0.96 0.96 0.95 300 0 0.0
23/05/2013
1.01
 0 1.01 1.01 1.01 0 0 0
22/05/2013
1.01
 300 1.01 1.01 1.01 0 0 0
21/05/2013
0.98
 105,700 0.95 0.98 0.95 0 100,626 -0.8
20/05/2013
0.98
 10,000 0.98 0.98 0.98 0 0 0
17/05/2013
0.98
 4,700 0.96 0.98 0.96 0 0 0
16/05/2013
0.98
 3,000 0.95 0.98 0.95 0 0 0
15/05/2013
0.95
 1,000 0.95 0.95 0.95 0 0 0
14/05/2013
0.95
 11,400 0.95 0.95 0.95 0 0 0
13/05/2013
0.99
 9,200 0.96 0.99 0.95 0 0 0
10/05/2013
0.95
 0 0.95 0.95 0.95 0 0 0
09/05/2013
0.95
 0 0.95 0.95 0.95 0 0 0
08/05/2013
0.95
 1,000 0.95 0.95 0.95 0 0 0
07/05/2013
1.01
 2,000 1.01 1.01 1.01 0 60 0.0
06/05/2013
1.01
 1,700 0.96 1.01 0.96 0 0 0
03/05/2013
0.95
 400 0.95 0.95 0.95 0 0 0
02/05/2013
0.95
 0 0.95 0.95 0.95 0 0 0
26/04/2013
0.95
 1,500 0.95 0.95 0.95 0 0 0
25/04/2013
1.02
 100 1.02 1.02 1.02 0 0 0
24/04/2013
0.98
 0 0.98 0.98 0.98 0 0 0
23/04/2013
0.98
 5,000 0.98 0.98 0.98 0 0 0
22/04/2013
0.95
 1,000 0.95 0.95 0.95 0 0 0
18/04/2013
0.95
 3,100 0.98 0.98 0.95 0 0 0
17/04/2013
1.05
 0 1.05 1.05 1.05 0 0 0
16/04/2013
1.05
 100 1.05 1.05 1.05 0 0 0
15/04/2013
0.95
 5,000 0.98 0.98 0.95 0 0 0
12/04/2013
0.99
 7,700 1.07 1.07 0.98 0 0 0
11/04/2013
1.08
 3,000 1.10 1.10 1.08 0 0 0
10/04/2013
1.20
 3,800 1.10 1.20 1.10 0 0 0
09/04/2013
1.10
 1,600 1.08 1.10 1.08 0 0 0
08/04/2013
1.10
 1,100 1.10 1.10 1.10 0 0 0
05/04/2013
1.04
 100 1.04 1.04 1.04 0 0 0
04/04/2013
1.10
 100 1.10 1.10 1.10 0 0 0
03/04/2013
1.10
 1,200 1.02 1.10 1.01 0 0 0
02/04/2013
1.10
 300 1.13 1.13 1.10 0 0 0
01/04/2013
1.10
 1,100 1.07 1.10 1.07 0 0 0
29/03/2013
1.07
 4,500 1.04 1.07 1.04 0 0 0
28/03/2013
1.04
 200 1.04 1.04 1.04 0 0 0
27/03/2013
1.05
 1,000 1.04 1.05 1.04 0 0 0
26/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
25/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
22/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
21/03/2013
1.05
 3,900 1.05 1.05 1.05 0 0 0
20/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
19/03/2013
1.05
 1,100 1.05 1.05 1.05 0 0 0
18/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
15/03/2013
1.05
 2,400 1.05 1.05 1.05 0 0 0
14/03/2013
1.13
 2,700 1.05 1.13 1.05 0 0 0
13/03/2013
1.13
 0 1.13 1.13 1.13 0 0 0
12/03/2013
1.13
 1,000 1.13 1.13 1.13 0 0 0
11/03/2013
1.13
 0 1.13 1.13 1.13 0 0 0
08/03/2013
1.13
 6,000 1.10 1.13 1.10 0 0 0
07/03/2013
1.10
 1,400 1.10 1.10 1.10 0 0 0
06/03/2013
1.05
 3,000 1.02 1.05 1.02 0 0 0
05/03/2013
1.05
 1,700 1.05 1.05 1.05 0 0 0
04/03/2013
1.08
 0 1.08 1.08 1.08 0 0 0
01/03/2013
1.08
 2,700 1.10 1.10 1.07 0 0 0
28/02/2013
1.11
 200 1.11 1.11 1.11 0 0 0
27/02/2013
1.10
 4,000 1.10 1.10 1.10 0 0 0
26/02/2013
1.12
 13,700 1.10 1.12 1.07 0 0 0
25/02/2013
1.12
 1,100 1.12 1.12 1.12 0 0 0
22/02/2013
1.12
 0 1.12 1.12 1.12 0 0 0
21/02/2013
1.12
 28,100 1.12 1.15 1.12 900 0 0.0
20/02/2013
1.11
 18,700 1.11 1.13 1.11 0 0 0
19/02/2013
1.12
 0 1.12 1.12 1.12 0 0 0
18/02/2013
1.12
 2,000 1.12 1.12 1.12 0 0 0

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