CTCP Vicostone (vcs)

63.70
-0.40
(-0.62%)
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
(2024-10-23) 		-0.20 -0.31% 5,166,649 13,051 1.1
61.10
69
63.70
2 tháng
(2024-09-23) 		-2.30 -3.48% 8,278,535 -197,510 -12.4
61.10
69
63.70
3 tháng
(2024-08-26) 		-3.90 -5.77% 10,215,014 -182,042 -11.4
61.10
69
63.70
6 tháng
(2024-05-27) 		-4.14 -6.11% 31,899,787 -536,193 -36.5
61.10
82.80
63.70
12 tháng
(2023-11-28) 		9.51 17.56% 51,634,925 -1,555,673 -102.0
52.71
82.80
63.70
24 tháng
(2022-12-05) 		16.83 35.91% 78,943,857 -2,013,493 -123.8
44.22
82.80
63.70
36 tháng
(2021-12-08) 		-33.42 -34.41% 106,555,979 -2,876,072 -206.4
32.05
100.54
63.70
60 tháng
(2019-12-19) 		2.80 4.60% 260,365,604 -691,551 -70.4
32.05
107.78
63.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2011
1.75
 8,400 1.75 1.76 1.63 0 0 0
07/09/2011
1.75
 2,300 1.74 1.75 1.75 0 0 0
06/09/2011
1.74
 500 1.62 1.74 1.74 0 0 0
05/09/2011
1.62
 10,900 1.68 1.75 1.62 0 1,400 -0.0
01/09/2011
1.68
 9,100 1.70 1.71 1.68 0 6,600 -0.2
31/08/2011
1.70
 9,000 1.60 1.70 1.61 0 0 0
30/08/2011
1.60
 5,100 1.50 1.60 1.60 0 0 0
29/08/2011
1.50
 500 1.44 1.50 1.48 0 0 0
26/08/2011
1.44
 11,800 1.55 1.55 1.37 0 0 0
25/08/2011
1.55
 10,400 1.43 1.55 1.41 0 0 0
24/08/2011
1.43
 7,900 1.51 1.61 1.43 0 0 0
23/08/2011
1.51
 200 1.50 1.51 1.51 0 0 0
22/08/2011
1.50
 9,000 1.65 1.65 1.50 0 0 0
19/08/2011
1.65
 6,700 1.55 1.65 1.55 0 0 0
18/08/2011
1.55
 500 1.46 1.55 1.55 0 0 0
17/08/2011
1.46
 2,700 1.36 1.46 1.41 0 0 0
16/08/2011
1.36
 5,500 1.30 1.36 1.36 0 0 0
15/08/2011
1.30
 0 1.30 1.30 1.30 0 0 0
12/08/2011
1.30
 0 1.30 1.30 1.30 0 0 0
11/08/2011
1.30
 11,900 1.31 1.39 1.30 0 0 0
10/08/2011
1.31
 4,200 1.30 1.31 1.30 0 0 0
09/08/2011
1.30
 0 1.29 1.30 1.30 0 0 0
08/08/2011
1.29
 8,000 1.29 1.36 1.29 0 0 0
05/08/2011
1.29
 900 1.34 1.34 1.29 0 0 0
04/08/2011
1.34
 9,400 1.53 1.53 1.29 200 0 0.0
03/08/2011
1.53
 14,200 1.43 1.53 1.34 0 0 0
02/08/2011
1.43
 46,500 1.54 1.54 1.43 16,000 0 0.3
01/08/2011
1.54
 1,500 1.64 1.64 1.50 0 0 0
29/07/2011
1.64
 16,700 1.55 1.64 1.49 410,000 0 9.5
28/07/2011
1.55
 11,200 1.67 1.67 1.55 0 0 0
27/07/2011
1.67
 1,400 1.55 1.67 1.55 0 0 0
26/07/2011
1.55
 11,700 1.64 1.64 1.55 0 0 0
25/07/2011
1.64
 9,100 1.72 1.72 1.53 0 0 0
22/07/2011
1.72
 30,700 1.70 1.72 1.53 1,000 0 0.0
21/07/2011
1.70
 4,100 1.52 1.70 1.53 0 0 0
20/07/2011
1.52
 6,300 1.57 1.70 1.52 0 0 0
19/07/2011
1.57
 6,200 1.70 1.70 1.57 0 0 0
18/07/2011
1.70
 8,900 1.75 1.75 1.49 0 0 0
15/07/2011
1.75
 4,200 1.64 1.75 1.53 0 0 0
14/07/2011
1.64
 4,000 1.71 1.71 1.63 0 0 0
13/07/2011
1.71
 9,200 1.78 1.78 1.68 1,400 0 0.0
12/07/2011
1.78
 4,300 1.90 2.03 1.77 0 0 0
11/07/2011
1.90
 3,400 1.96 2.13 1.90 0 0 0
08/07/2011
1.96
 4,500 2.17 2.21 1.96 0 0 0
07/07/2011
2.17
 3,200 2.13 2.31 2.02 500 0 0.0
06/07/2011
2.13
 2,900 2.28 2.41 2.13 0 0 0
05/07/2011
2.28
 200 2.09 2.28 2.28 0 0 0
04/07/2011
2.09
 1,200 2.25 2.37 2.09 0 0 0
01/07/2011
2.25
 500 2.45 2.45 2.25 0 0 0
30/06/2011
2.45
 1,000 2.37 2.45 2.39 0 0 0
29/06/2011
2.37
 900 2.31 2.37 2.37 0 0 0
28/06/2011
2.31
 4,000 2.19 2.31 2.06 1,000 0 0.0
27/06/2011
2.19
 1,000 2.02 2.19 2.17 0 0 0
24/06/2011
2.02
 2,300 2.18 2.18 2.02 2,000 0 0.1
23/06/2011
2.18
 700 2.10 2.18 2.17 0 0 0
22/06/2011
2.10
 1,700 1.96 2.15 1.96 600 0 0.0
21/06/2011
1.96
 1,800 2.10 2.10 1.96 0 0 0
20/06/2011
2.10
 200 2.04 2.10 2.10 0 0 0
17/06/2011
2.04
 5,100 2.09 2.31 2.04 4,300 0 0.1
16/06/2011
2.09
 2,300 2.11 2.24 2.09 900 0 0.0
15/06/2011
2.11
 5,000 2.08 2.11 2.11 5,000 0 0.2
14/06/2011
2.08
 4,700 2.04 2.30 2.08 0 0 0
13/06/2011
2.04
 5,900 1.96 2.31 2.04 0 0 0
10/06/2011
1.96
 8,900 2.10 2.21 1.96 0 0 0
09/06/2011
2.10
 500 2.02 2.15 1.89 0 0 0
08/06/2011
2.02
 1,400 1.89 2.02 2.02 0 0 0
07/06/2011
1.89
 1,000 1.78 1.89 1.89 0 0 0
06/06/2011
1.78
 2,100 1.64 1.78 1.78 0 0 0
03/06/2011
1.64
 1,400 1.74 1.82 1.64 0 0 0
02/06/2011
1.74
 300 1.64 1.74 1.74 0 0 0
01/06/2011
1.64
 6,900 1.64 1.64 1.64 5,000 0 0.1
31/05/2011
1.64
 7,500 1.68 1.68 1.57 5,000 0 0.1
30/05/2011
1.68
 1,500 1.68 1.68 1.68 1,500 0 0.0
27/05/2011
1.68
 600 1.68 1.68 1.68 8,000 0 0.2
26/05/2011
1.68
 3,400 1.76 1.76 1.68 3,000 0 0.1
25/05/2011
1.76
 8,000 1.88 1.88 1.76 8,000 0 0.2
24/05/2011
1.88
 3,000 1.89 1.89 1.88 3,000 0 0.1
23/05/2011
1.89
 3,000 2.01 2.01 1.89 3,000 0 0.1
20/05/2011
2.01
 300 2.16 2.16 2.01 0 0 0
19/05/2011
2.16
 0 2.11 2.16 2.16 0 0 0
18/05/2011
2.11
 1,300 2.04 2.18 2.11 500 0 0.0
17/05/2011
2.04
 900 1.92 2.04 2.04 0 0 0
16/05/2011
1.92
 5,000 1.97 1.97 1.92 5,000 0 0.1
13/05/2011
1.97
 100 1.92 1.97 1.97 0 0 0
12/05/2011
1.92
 8,000 1.93 1.93 1.92 53,892 35,692 0.5
11/05/2011
1.93
 4,000 1.93 1.93 1.93 4,000 0 0.1
10/05/2011
1.93
 3,400 1.93 1.93 1.93 3,400 0 0.1
09/05/2011
1.93
 0 1.93 1.93 1.93 0 0 0
06/05/2011
1.93
 0 1.93 1.93 1.93 0 0 0
05/05/2011
1.93
 0 1.93 1.93 1.93 0 0 0
04/05/2011
1.93
 0 1.93 1.93 1.93 0 0 0
29/04/2011
1.93
 0 1.93 1.93 1.93 0 0 0
28/04/2011
1.93
 0 1.93 1.93 1.93 0 0 0
27/04/2011
1.93
 0 1.93 1.93 1.93 0 0 0
26/04/2011
1.93
 0 1.93 1.93 1.93 0 0 0
25/04/2011
1.93
 0 1.93 1.93 1.93 0 0 0
22/04/2011
1.93
 0 1.93 1.93 1.93 0 0 0
21/04/2011
1.93
 0 1.93 1.93 1.93 0 0 0
20/04/2011
1.93
 1,000 2.07 2.07 1.93 0 0 0
19/04/2011
2.07
 0 2.07 2.07 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |