CTCP Vicostone (vcs)

64.30
0.10
(0.16%)
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
(2024-08-20) 		-3.40 -5.02% 2,742,900 -52,232 -3.5
64
68.10
64.30
2 tháng
(2024-07-22) 		-5 -7.22% 6,956,500 -229,681 -15.9
62.20
69.60
64.30
3 tháng
(2024-06-21) 		-17.70 -21.59% 13,746,700 -434,728 -31.6
62.20
82
64.30
6 tháng
(2024-03-25) 		-2.86 -4.26% 31,978,740 -744,665 -52.1
59.74
82.80
64.30
12 tháng
(2023-09-25) 		6.25 10.77% 47,044,689 -1,572,645 -101.2
47.40
82.80
64.30
24 tháng
(2022-09-30) 		7.78 13.77% 76,098,709 -1,706,122 -106.9
32.05
82.80
64.30
36 tháng
(2021-10-05) 		-40.36 -38.56% 107,761,491 -2,731,693 -201.2
32.05
107.78
64.30
60 tháng
(2019-10-16) 		2.07 3.33% 261,931,004 -467,953 -55.5
32.05
107.78
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2008
1.96
 48,400 2.07 2.07 1.96 0 0 0
11/09/2008
2.07
 66,900 2.27 2.30 2.07 0 0 0
10/09/2008
2.27
 80,300 2.17 2.31 2.15 0 0 0
09/09/2008
2.17
 72,500 2.16 2.30 2.05 0 0 0
08/09/2008
2.16
 85,300 2.29 2.29 2.15 0 0 0
05/09/2008
2.29
 66,500 2.39 2.39 2.29 0 0 0
04/09/2008
2.39
 54,600 2.56 2.71 2.38 0 0 0
03/09/2008
2.56
 9,300 2.47 2.56 2.49 0 0 0
29/08/2008
2.47
 116,700 2.56 2.56 2.38 0 0 0
28/08/2008
2.56
 41,000 2.66 2.66 2.56 0 0 0
27/08/2008
2.66
 258,700 2.69 2.88 2.53 0 0 0
26/08/2008
2.69
 130,700 2.52 2.69 2.69 0 0 0
25/08/2008
2.52
 150,500 2.32 2.52 2.42 1,000 0 0
22/08/2008
2.32
 136,700 2.44 2.45 2.30 0 0 0
21/08/2008
2.44
 150,600 2.25 2.47 2.20 0 0 0
20/08/2008
2.25
 143,400 2.44 2.47 2.23 0 0 0
19/08/2008
2.44
 270,000 2.52 2.54 2.34 0 0 0
18/08/2008
2.52
 114,300 2.36 2.52 2.36 0 0 0
15/08/2008
2.36
 31,600 2.27 2.36 2.36 0 0 0
14/08/2008
2.27
 83,500 2.21 2.27 2.20 0 0 0
13/08/2008
2.21
 271,600 2.12 2.21 2.05 0 0 0
12/08/2008
2.12
 247,500 2.04 2.12 2.07 0 0 0
11/08/2008
2.04
 206,000 1.94 2.04 1.94 0 0 0
08/08/2008
1.94
 133,700 2.01 2.05 1.93 0 600 0
07/08/2008
2.01
 108,200 2.01 2.01 1.97 0 0 0
06/08/2008
2.01
 197,000 1.93 2.01 1.86 0 0 0
05/08/2008
1.93
 15,800 1.97 1.97 1.93 0 1,800 0
04/08/2008
1.97
 112,300 2.09 2.10 1.95 0 0 0
01/08/2008
2.09
 117,900 2.05 2.13 1.97 0 2,000 0
31/07/2008
2.05
 9,600 2.12 2.12 2.05 0 0 0
30/07/2008
2.12
 151,200 2.21 2.29 2.12 0 0 0
29/07/2008
2.21
 120,200 2.13 2.21 2.13 0 0 0
28/07/2008
2.13
 67,900 2.06 2.13 2.07 0 0 0
25/07/2008
2.06
 83,400 2.01 2.09 1.97 0 0 0
24/07/2008
2.01
 141,500 2.06 2.06 1.94 0 0 0
23/07/2008
2.06
 217,800 1.98 2.06 1.91 0 0 0
22/07/2008
1.98
 700 1.96 1.98 1.98 0 0 0
21/07/2008
1.96
 119,100 2.04 2.12 1.96 0 0 0
18/07/2008
2.04
 109,700 1.96 2.04 2.04 0 0 0
17/07/2008
1.96
 200 1.89 1.96 1.96 0 0 0
16/07/2008
1.89
 11,700 1.82 1.89 1.89 0 0 0
15/07/2008
1.82
 500 1.75 1.82 1.82 0 0 0
14/07/2008
1.75
 100 1.69 1.75 1.75 0 0 0
11/07/2008
1.69
 200 1.62 1.69 1.69 0 0 0
10/07/2008
1.62
 200 1.56 1.62 1.62 0 0 0
09/07/2008
1.56
 300 1.51 1.56 1.56 0 0 0
08/07/2008
1.51
 56,200 1.47 1.51 1.51 0 0 0
07/07/2008
1.47
 100,200 1.41 1.47 1.36 0 0 0
04/07/2008
1.41
 1,900 1.36 1.41 1.41 0 0 0
03/07/2008
1.36
 200 1.31 1.36 1.36 0 0 0
02/07/2008
1.31
 18,100 1.26 1.31 1.31 0 0 0
01/07/2008
1.26
 200 1.21 1.26 1.26 0 0 0
30/06/2008
1.21
 300 1.17 1.21 1.21 0 0 0
27/06/2008
1.17
 35,000 1.13 1.17 1.16 0 0 0
26/06/2008
1.13
 107,900 1.09 1.13 1.09 0 0 0
25/06/2008
1.09
 100 1.05 1.09 1.09 0 0 0
24/06/2008
1.05
 600 1.01 1.05 1.05 0 0 0
23/06/2008
1.01
 5,300 1.01 1.01 1.00 0 0 0
20/06/2008
1.01
 7,700 1.01 1.04 0.97 0 0 0
19/06/2008
1.01
 12,600 1.02 1.02 1.01 0 0 0
18/06/2008
1.02
 36,600 1.05 1.08 1.02 0 0 0
17/06/2008
1.05
 300 1.02 1.05 1.05 0 0 0
16/06/2008
1.02
 300 0.99 1.02 1.02 0 0 0
13/06/2008
0.99
 100 0.96 0.99 0.99 0 0 0
12/06/2008
0.96
 2,000 0.94 0.96 0.96 0 0 0
11/06/2008
0.94
 3,900 0.96 0.96 0.94 0 0 0
10/06/2008
0.96
 12,000 0.93 0.96 0.91 0 0 0
09/06/2008
0.93
 600 0.96 0.96 0.93 0 0 0
06/06/2008
0.96
 500 0.98 0.98 0.96 0 0 0
05/06/2008
0.98
 2,000 1.01 1.01 0.98 0 0 0
04/06/2008
1.01
 1,200 1.04 1.04 1.01 0 0 0
03/06/2008
1.04
 500 1.07 1.07 1.04 0 0 0
02/06/2008
1.07
 5,500 1.07 1.08 1.07 0 0 0
30/05/2008
1.07
 57,400 1.12 1.13 1.07 0 0 0
29/05/2008
1.12
 26,500 1.14 1.14 1.09 0 0 0
28/05/2008
1.14
 29,700 1.14 1.14 1.12 0 0 0
27/05/2008
1.14
 100 1.18 1.18 1.14 0 0 0
26/05/2008
1.18
 100 1.21 1.21 1.18 0 0 0
23/05/2008
1.21
 400 1.25 1.25 1.21 0 0 0
22/05/2008
1.25
 100 1.28 1.28 1.25 0 0 0
21/05/2008
1.28
 100 1.32 1.32 1.28 0 0 0
20/05/2008
1.32
 500 1.36 1.36 1.32 0 0 0
19/05/2008
1.36
 8,700 1.40 1.40 1.36 0 0 0
16/05/2008
1.40
 13,800 1.44 1.44 1.40 0 0 0
15/05/2008
1.44
 200 1.48 1.48 1.44 0 0 0
14/05/2008
1.48
 200 1.52 1.52 1.48 0 0 0
13/05/2008
1.52
 100 1.56 1.56 1.52 0 0 0
12/05/2008
1.56
 0 1.56 1.56 1.56 0 0 0
09/05/2008
1.56
 5,200 1.61 1.61 1.56 0 0 0
08/05/2008
1.61
 14,700 1.66 1.66 1.61 0 0 0
07/05/2008
1.66
 9,900 1.76 1.76 1.66 0 0 0
06/05/2008
1.76
 13,200 1.71 1.76 1.66 0 0 0
05/05/2008
1.71
 11,100 1.69 1.72 1.71 0 0 0
29/04/2008
1.69
 51,300 1.74 1.79 1.69 0 0 0
28/04/2008
1.74
 2,100 1.70 1.74 1.74 0 0 0
25/04/2008
1.70
 2,700 1.69 1.70 1.68 0 0 0
24/04/2008
1.69
 8,300 1.71 1.71 1.66 0 0 0
23/04/2008
1.71
 9,300 1.74 1.74 1.71 0 0 0
22/04/2008
1.74
 4,500 1.78 1.81 1.74 0 0 0
21/04/2008
1.78
 2,000 1.76 1.78 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |