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)
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
30/08/2013
0.94
 0 0.94 0.94 0.94 0 0 0
29/08/2013
0.94
 3,900 0.89 0.95 0.93 0 2,500 0.0
28/08/2013
0.89
 7,100 0.95 0.96 0.89 0 0 0
27/08/2013
0.95
 1,000 0.98 0.98 0.95 0 0 0
26/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
23/08/2013
0.98
 1,000 1.01 1.01 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
20/08/2013
1.01
 0 1.01 1.01 1.01 0 0 0
19/08/2013
1.01
 2,000 0.98 1.01 1.01 400 0 0.0
16/08/2013
0.98
 300 0.98 0.98 0.98 300 0 0.0
15/08/2013
0.98
 0 0.98 0.98 0.98 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
09/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
08/08/2013
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 1.00 1.00 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 1.10 1.10 1.00 0 0 0
23/07/2013
1.10
 100 1.02 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
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 1.08 1.10 1.02 0 0 0
08/07/2013
1.08
 4,400 1.02 1.08 1.07 0 0 0
05/07/2013
1.02
 100 1.02 1.02 1.02 0 0 0
04/07/2013
1.02
 0 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 1.10 1.10 1.02 0 1,000 0.0
25/06/2013
1.10
 2,400 1.10 1.19 1.06 0 100 0.0
24/06/2013
1.10
 200 1.19 1.19 1.10 0 0 0
21/06/2013
1.19
 600 1.18 1.23 1.08 0 100 0.0
20/06/2013
1.18
 10,800 1.18 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 1.25 1.25 1.13 0 3,400 0.0
17/06/2013
1.25
 2,800 1.19 1.25 1.13 0 0 0
14/06/2013
1.19
 9,100 1.14 1.19 1.06 0 0 0
13/06/2013
1.14
 21,700 1.07 1.14 1.06 0 0 0
12/06/2013
1.07
 4,100 1.05 1.10 1.05 1,700 0 0.0
11/06/2013
1.05
 3,600 1.04 1.05 1.02 0 0 0
10/06/2013
1.04
 12,800 1.00 1.06 1.01 0 1,000 0.0
07/06/2013
1.00
 1,500 1.00 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 0.98 1.01 0.99 0 0 0
04/06/2013
0.98
 200 1.04 1.04 0.98 0 0 0
03/06/2013
1.04
 100 0.99 1.04 1.04 0 0 0
31/05/2013
0.99
 3,800 1.12 1.12 0.99 0 0 0
30/05/2013
1.12
 1,500 1.13 1.13 1.02 0 0 0
29/05/2013
1.13
 3,300 1.05 1.14 1.00 0 0 0
28/05/2013
1.05
 59,800 0.96 1.05 0.99 0 35,800 -0.3
27/05/2013
0.96
 700 0.95 1.01 0.95 0 0 0
24/05/2013
0.95
 10,200 1.01 1.01 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 0.98 1.01 1.01 0 0 0
21/05/2013
0.98
 105,700 0.98 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 0.98 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 0.99 0.99 0.95 0 0 0
13/05/2013
0.99
 9,200 0.95 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 1.01 1.01 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 0.95 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 1.02 1.02 0.95 0 0 0
25/04/2013
1.02
 100 0.98 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 0.95 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 1.05 1.05 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 0.95 1.05 1.05 0 0 0
15/04/2013
0.95
 5,000 0.99 0.99 0.95 0 0 0
12/04/2013
0.99
 7,700 1.08 1.08 0.98 0 0 0
11/04/2013
1.08
 3,000 1.20 1.20 1.08 0 0 0

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