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)
12/11/2012
1.10
 44,700 1.04 1.10 1.05 300 0 0.0
09/11/2012
1.04
 1,100 1.02 1.04 1.02 0 0 0
08/11/2012
1.02
 34,600 1.02 1.02 0.98 0 0 0
07/11/2012
1.02
 4,400 1.00 1.02 0.94 600 0 0.0
06/11/2012
1.00
 7,200 1.05 1.05 1.00 0 0 0
05/11/2012
1.05
 5,800 1.05 1.05 1.05 0 0 0
02/11/2012
1.05
 11,700 1.08 1.08 1.01 100 0 0.0
01/11/2012
1.08
 1,000 1.10 1.10 1.08 0 0 0
31/10/2012
1.10
 0 1.10 1.10 1.10 0 0 0
30/10/2012
1.10
 4,000 1.10 1.10 1.02 0 0 0
29/10/2012
1.10
 0 1.10 1.10 1.10 0 0 0
26/10/2012
1.10
 1,300 1.07 1.10 1.07 0 0 0
25/10/2012
1.07
 4,500 1.10 1.10 1.07 0 0 0
24/10/2012
1.10
 6,000 1.12 1.12 1.10 0 0 0
23/10/2012
1.12
 0 1.12 1.12 1.12 0 0 0
22/10/2012
1.12
 0 1.12 1.12 1.12 0 0 0
19/10/2012
1.12
 5,600 1.12 1.12 1.07 0 0 0
18/10/2012
1.12
 3,500 1.14 1.14 1.12 0 0 0
17/10/2012
1.14
 100 1.12 1.14 1.14 0 0 0
16/10/2012
1.12
 1,100 1.11 1.12 1.11 0 0 0
15/10/2012
1.11
 0 1.11 1.11 1.11 0 0 0
12/10/2012
1.11
 7,600 1.08 1.11 1.07 0 0 0
11/10/2012
1.08
 9,500 1.08 1.12 1.08 0 0 0
10/10/2012
1.08
 1,000 1.07 1.08 1.08 0 0 0
09/10/2012
1.07
 2,100 1.08 1.08 1.07 0 0 0
08/10/2012
1.08
 1,700 1.08 1.08 1.08 0 0 0
05/10/2012
1.08
 3,000 1.10 1.10 1.08 0 0 0
04/10/2012
1.10
 0 1.10 1.10 1.10 0 0 0
03/10/2012
1.10
 7,600 1.07 1.10 1.08 100 0 0.0
02/10/2012
1.07
 0 1.07 1.07 1.07 0 0 0
01/10/2012
1.07
 2,000 1.06 1.07 1.07 0 0 0
28/09/2012
1.06
 1,300 1.10 1.11 1.06 1,000 0 0.0
27/09/2012
1.10
 5,800 1.07 1.14 1.10 5,000 0 0.0
26/09/2012
1.07
 4,500 1.12 1.12 1.07 0 0 0
25/09/2012
1.12
 5,000 1.05 1.12 1.10 5,000 0 0.0
24/09/2012
1.05
 100 1.12 1.12 1.05 0 0 0
21/09/2012
1.12
 4,000 1.12 1.12 1.11 0 0 0
20/09/2012
1.12
 40,100 1.14 1.14 1.07 0 40,000 -0.4
19/09/2012
1.14
 1,000 1.14 1.14 1.14 1,000 0 0.0
18/09/2012
1.14
 1,000 1.14 1.14 1.14 0 0 0
17/09/2012
1.14
 4,900 1.15 1.15 1.13 0 0 0
14/09/2012
1.15
 4,700 1.14 1.17 1.14 100 0 0.0
13/09/2012
1.14
 5,400 1.11 1.14 1.10 0 0 0
12/09/2012
1.11
 200 1.19 1.19 1.11 0 0 0
11/09/2012
1.19
 15,800 1.13 1.19 1.08 0 15 0.0
10/09/2012
1.13
 2,100 1.21 1.21 1.13 0 0 0
07/09/2012
1.21
 18,300 1.30 1.30 1.21 100 18,300 -0.2
06/09/2012
1.30
 1,000 1.31 1.31 1.30 0 0 0
05/09/2012
1.31
 1,200 1.37 1.37 1.31 0 0 0
04/09/2012
1.37
 1,100 1.37 1.37 1.27 0 0 0
31/08/2012
1.37
 18,600 1.37 1.37 1.27 0 0 0
30/08/2012
1.37
 4,000 1.31 1.37 1.20 0 0 0
29/08/2012
1.31
 14,600 1.23 1.31 1.24 0 0 0
28/08/2012
1.23
 700 1.23 1.24 1.23 0 0 0
27/08/2012
1.23
 17,700 1.19 1.23 1.11 0 0 0
24/08/2012
1.19
 4,600 1.12 1.19 1.07 1,000 0 0.0
23/08/2012
1.12
 60,800 1.20 1.20 1.12 40,000 41,500 0.0
22/08/2012
1.20
 15,200 1.29 1.29 1.20 0 8,000 -0.1
21/08/2012
1.29
 90,500 1.38 1.38 1.29 80,000 65,200 0.2
20/08/2012
1.38
 10,200 1.36 1.38 1.32 10,000 0 0.1
17/08/2012
1.36
 23,100 1.37 1.37 1.36 0 19,500 -0.2
16/08/2012
1.37
 0 1.38 1.37 1.37 0 0 0
15/08/2012
1.38
 27,400 1.37 1.38 1.36 20,300 0 0.2
14/08/2012
1.37
 6,500 1.38 1.39 1.37 1,000 0 0.0
13/08/2012
1.38
 10,300 1.36 1.38 1.38 10,000 0 0.1
10/08/2012
1.36
 2,400 1.39 1.39 1.33 0 0 0
09/08/2012
1.39
 11,800 1.37 1.43 1.37 1,600 0 0.0
08/08/2012
1.37
 200 1.35 1.37 1.35 0 0 0
07/08/2012
1.35
 3,800 1.37 1.37 1.35 0 0 0
06/08/2012
1.37
 23,900 1.36 1.43 1.36 0 0 0
03/08/2012
1.36
 0 1.36 1.36 1.36 0 0 0
02/08/2012
1.36
 10,000 1.31 1.36 1.35 10,000 0 0.1
01/08/2012
1.31
 0 1.31 1.31 1.31 0 0 0
31/07/2012
1.31
 6,100 1.32 1.32 1.31 0 0 0
30/07/2012
1.32
 2,600 1.33 1.36 1.32 0 0 0
27/07/2012
1.33
 108,800 1.42 1.42 1.32 49,500 101,000 -0.6
26/07/2012
1.42
 0 1.44 1.42 1.42 0 0 0
25/07/2012
1.44
 7,000 1.44 1.44 1.39 0 0 0
24/07/2012
1.44
 7,000 1.44 1.44 1.39 0 0 0
23/07/2012
1.44
 3,500 1.44 1.44 1.39 0 0 0
20/07/2012
1.44
 19,500 1.44 1.46 1.44 1,000 0 0.0
19/07/2012
1.44
 44,500 1.43 1.44 1.38 35,000 7,100 0.3
18/07/2012
1.43
 3,600 1.43 1.43 1.38 0 0 0
17/07/2012
1.43
 0 1.43 1.43 1.43 0 0 0
16/07/2012
1.43
 16,000 1.42 1.45 1.35 0 0 0
13/07/2012
1.42
 41,500 1.46 1.46 1.42 0 24,900 -0.3
12/07/2012
1.46
 28,600 1.40 1.46 1.40 10,000 0 0.1
11/07/2012
1.40
 21,000 1.40 1.40 1.39 21,000 0 0.2
10/07/2012
1.40
 35,600 1.40 1.40 1.37 30,000 0 0.4
09/07/2012
1.40
 29,500 1.42 1.45 1.40 15,000 0 0.2
06/07/2012
1.42
 3,000 1.43 1.43 1.42 0 0 0
05/07/2012
1.43
 10,900 1.40 1.43 1.37 0 0 0
04/07/2012
1.40
 1,000 1.39 1.40 1.40 0 0 0
03/07/2012
1.39
 7,700 1.45 1.45 1.38 0 0 0
02/07/2012
1.45
 5,000 1.55 1.55 1.45 0 0 0
29/06/2012
1.55
 43,600 1.46 1.55 1.40 0 0 0
28/06/2012
1.46
 40,600 1.46 1.46 1.39 0 0 0
27/06/2012
1.46
 8,000 1.45 1.46 1.38 0 0 0
26/06/2012
1.45
 2,000 1.45 1.45 1.44 0 0 0
25/06/2012
1.45
 42,200 1.50 1.50 1.44 0 0 0

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