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)
07/09/2009
3.41
 21,200 3.38 3.41 3.19 0 0 0
04/09/2009
3.38
 27,000 3.53 3.53 3.36 0 0 0
03/09/2009
3.53
 8,200 3.81 3.81 3.44 0 500 0
01/09/2009
3.81
 36,200 3.56 3.81 3.44 0 500 0
31/08/2009
3.56
 68,900 3.42 3.67 3.56 5,000 0 0
28/08/2009
3.42
 23,900 3.42 3.50 3.19 0 500 0
27/08/2009
3.42
 10,100 3.41 3.44 3.21 0 0 0
26/08/2009
3.41
 36,200 3.42 3.44 3.39 0 0 0
25/08/2009
3.42
 28,000 3.38 3.47 3.34 0 0 0
24/08/2009
3.38
 54,600 3.19 3.39 3.25 0 700 0
21/08/2009
3.19
 71,100 3.16 3.22 3.12 0 0 0
20/08/2009
3.16
 36,500 3.10 3.19 3.09 0 0 0
19/08/2009
3.10
 52,500 3.07 3.10 3.07 0 0 0
18/08/2009
3.07
 55,600 3.07 3.10 3.01 0 0 0
17/08/2009
3.07
 32,900 3.01 3.10 2.80 0 0 0
14/08/2009
3.01
 10,500 3.01 3.04 2.96 0 0 0
13/08/2009
3.01
 26,100 3.01 3.13 3.01 0 0 0
12/08/2009
3.01
 53,800 2.88 3.01 2.88 10,000 0 0
11/08/2009
2.88
 10,500 2.88 2.88 2.82 0 0 0
10/08/2009
2.88
 16,700 2.85 2.95 2.71 0 0 0
07/08/2009
2.85
 18,200 2.87 2.87 2.82 5,000 0 0
06/08/2009
2.87
 8,000 2.95 2.95 2.87 0 0 0
05/08/2009
2.95
 104,000 2.82 2.95 2.82 45,000 1,400 0
04/08/2009
2.82
 111,600 2.82 2.88 2.79 60,300 0 0
03/08/2009
2.82
 38,700 2.92 2.92 2.79 23,000 10,000 0
31/07/2009
2.92
 49,400 2.73 2.92 2.76 0 10,000 0
30/07/2009
2.73
 17,000 2.76 2.77 2.61 4,300 0 0
29/07/2009
2.76
 4,600 2.88 2.88 2.70 0 0 0
28/07/2009
2.88
 6,700 2.97 2.97 2.79 0 0 0
27/07/2009
2.97
 16,600 2.97 3.07 2.92 0 0 0
24/07/2009
2.97
 193,300 2.85 2.97 2.78 39,000 0 0
23/07/2009
2.85
 19,100 2.73 2.92 2.68 0 0 0
22/07/2009
2.73
 34,600 2.76 2.76 2.71 20,500 0 0
21/07/2009
2.76
 37,400 2.70 2.76 2.69 9,500 0 0
20/07/2009
2.70
 17,200 2.70 2.70 2.67 0 0 0
17/07/2009
2.70
 4,500 2.76 2.76 2.69 0 0 0
16/07/2009
2.76
 79,100 2.70 2.77 2.47 17,500 0 0
15/07/2009
2.70
 47,200 2.66 2.70 2.58 19,800 0 0
14/07/2009
2.66
 35,700 2.67 2.67 2.55 15,100 0 0
13/07/2009
2.67
 33,600 2.79 2.79 2.67 22,300 0 0
10/07/2009
2.79
 24,900 2.85 2.85 2.79 0 0 0
09/07/2009
2.85
 11,300 2.85 2.88 2.80 500 0 0
08/07/2009
2.85
 65,000 2.95 2.95 2.85 0 3,600 0
07/07/2009
2.95
 117,800 2.97 2.98 2.82 87,000 0 0
06/07/2009
2.97
 72,600 2.92 3.01 2.92 0 0 0
03/07/2009
2.92
 18,400 2.92 2.95 2.88 0 0 0
02/07/2009
2.92
 25,500 2.88 2.92 2.82 20,000 0 0
01/07/2009
2.88
 57,500 2.91 2.91 2.74 9,200 0 0
30/06/2009
2.91
 77,100 2.88 2.94 2.83 37,100 0 0
29/06/2009
2.88
 28,000 2.88 2.88 2.85 22,600 0 0
26/06/2009
2.88
 64,700 2.91 2.95 2.88 38,900 0 0
25/06/2009
2.91
 86,900 2.79 2.98 2.82 78,900 0 0
24/06/2009
2.79
 90,400 2.76 2.88 2.78 0 0 0
23/06/2009
2.76
 126,700 2.89 2.92 2.72 80,600 0 0
22/06/2009
2.89
 109,800 3.01 3.01 2.88 80,300 0 0
19/06/2009
3.01
 111,000 3.13 3.13 2.98 70,500 0 0
18/06/2009
3.13
 67,700 2.99 3.19 3.01 0 0 0
17/06/2009
2.99
 199,000 2.94 3.07 2.88 55,000 0 0
16/06/2009
2.94
 240,800 2.99 3.06 2.85 98,500 0 0
15/06/2009
2.99
 185,400 2.99 3.15 2.90 49,000 0 0
12/06/2009
2.99
 366,800 2.88 2.99 2.80 200,000 0 0
11/06/2009
2.88
 311,000 2.71 2.89 2.52 108,200 2,000 0
10/06/2009
2.71
 13,900 2.92 2.92 2.71 0 0 0
09/06/2009
2.92
 148,100 2.80 2.98 2.82 5,700 0 0
08/06/2009
2.80
 408,800 2.63 2.80 2.73 0 0 0
05/06/2009
2.63
 287,200 2.45 2.63 2.61 0 0 0
04/06/2009
2.45
 215,200 2.38 2.45 2.42 2,000 0 0
03/06/2009
2.38
 122,900 2.25 2.38 2.26 200 0 0
02/06/2009
2.25
 172,400 2.15 2.27 2.15 0 0 0
01/06/2009
2.15
 104,400 2.10 2.18 2.14 0 0 0
29/05/2009
2.10
 21,400 2.09 2.15 2.06 0 0 0
28/05/2009
2.09
 15,600 2.12 2.12 2.09 0 0 0
27/05/2009
2.12
 66,900 2.20 2.21 2.12 0 0 0
26/05/2009
2.20
 35,000 2.23 2.23 2.15 0 0 0
25/05/2009
2.23
 75,700 2.21 2.33 2.07 0 800 0
22/05/2009
2.21
 32,400 2.30 2.37 2.13 0 0 0
21/05/2009
2.30
 73,800 2.23 2.33 2.21 0 0 0
20/05/2009
2.23
 122,900 2.12 2.24 2.15 0 0 0
19/05/2009
2.12
 239,300 1.98 2.12 1.99 0 0 0
18/05/2009
1.98
 20,700 2.04 2.04 1.96 800 0 0
15/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.83 (Volume + 15.83%, Ratio=0.16)
15/05/2009
2.04
 29,800 1.93 2.06 1.93 0 0 0
14/05/2009
1.93
 38,900 1.96 1.96 1.91 0 0 0
13/05/2009
1.96
 54,800 1.99 2.01 1.89 0 0 0
12/05/2009
1.99
 77,000 1.88 2.01 1.85 0 0 0
11/05/2009
1.88
 55,100 1.89 1.96 1.86 500 0 0
08/05/2009
1.89
 50,900 1.91 1.94 1.77 0 0 0
07/05/2009
1.91
 75,300 1.80 1.95 1.83 0 0 0
06/05/2009
1.80
 89,700 1.89 1.91 1.80 0 0 0
05/05/2009
1.89
 147,500 1.82 1.94 1.85 0 0 0
04/05/2009
1.82
 9,600 1.72 1.82 1.80 0 0 0
29/04/2009
1.72
 42,500 1.66 1.75 1.67 0 0 0
28/04/2009
1.66
 20,200 1.63 1.67 1.62 0 0 0
27/04/2009
1.63
 30,600 1.67 1.69 1.63 0 0 0
24/04/2009
1.67
 20,900 1.80 1.80 1.64 0 0 0
23/04/2009
1.80
 19,600 1.79 1.85 1.72 0 0 0
22/04/2009
1.79
 50,200 1.72 1.79 1.75 0 0 0
21/04/2009
1.72
 60,100 1.76 1.80 1.64 5,000 0 0
20/04/2009
1.76
 104,100 1.86 1.86 1.76 21,000 0 0
17/04/2009
1.86
 100,500 1.97 2.02 1.86 37,000 0 0
16/04/2009
1.97
 213,200 2.07 2.25 1.97 30,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |