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)
17/11/2008
1.56
 16,900 1.53 1.56 1.48 0 0 0
14/11/2008
1.53
 38,700 1.48 1.57 1.51 0 0 0
13/11/2008
1.48
 22,100 1.43 1.48 1.42 0 0 0
12/11/2008
1.43
 11,600 1.46 1.46 1.37 0 0 0
11/11/2008
1.46
 14,300 1.60 1.65 1.46 0 0 0
10/11/2008
1.60
 40,100 1.52 1.60 1.55 0 0 0
07/11/2008
1.52
 44,200 1.60 1.60 1.52 0 0 0
06/11/2008
1.60
 126,300 1.62 1.72 1.58 0 200 0
05/11/2008
1.62
 6,600 1.57 1.62 1.62 0 0 0
04/11/2008
1.57
 50,000 1.46 1.57 1.37 0 0 0
03/11/2008
1.46
 36,200 1.51 1.53 1.44 0 0 0
31/10/2008
1.51
 84,100 1.51 1.58 1.50 5,200 0 0
30/10/2008
1.51
 116,200 1.42 1.51 1.41 0 0 0
29/10/2008
1.42
 68,300 1.40 1.42 1.34 0 0 0
28/10/2008
1.40
 40,200 1.38 1.41 1.28 0 0 0
27/10/2008
1.38
 90,200 1.48 1.48 1.38 11,600 0 0
24/10/2008
1.48
 57,800 1.58 1.58 1.48 0 0 0
23/10/2008
1.58
 44,400 1.73 1.73 1.58 0 1,500 0
22/10/2008
1.73
 21,600 1.80 1.80 1.69 0 0 0
21/10/2008
1.80
 65,200 1.74 1.87 1.77 5,000 0 0
20/10/2008
1.74
 51,300 1.83 1.85 1.73 5,000 0 0
17/10/2008
1.83
 43,900 1.79 1.91 1.80 0 0 0
16/10/2008
1.79
 31,500 1.91 1.91 1.77 0 0 0
15/10/2008
1.91
 130,300 1.87 2.00 1.82 6,500 0 0
14/10/2008
1.87
 102,100 1.78 1.87 1.87 0 0 0
13/10/2008
1.78
 51,400 1.73 1.83 1.70 0 0 0
10/10/2008
1.73
 61,600 1.88 1.88 1.73 7,500 0 0
09/10/2008
1.88
 77,500 1.78 1.92 1.75 0 0 0
08/10/2008
1.78
 79,800 1.89 1.89 1.77 0 0 0
07/10/2008
1.89
 127,000 2.02 2.02 1.89 0 0 0
06/10/2008
2.02
 88,600 2.17 2.17 2.01 0 0 0
03/10/2008
2.17
 43,100 2.24 2.24 2.07 5,000 0 0
02/10/2008
2.24
 56,700 2.15 2.29 2.17 0 0 0
01/10/2008
2.15
 168,600 2.12 2.27 2.07 10,000 0 0
30/09/2008
2.12
 138,300 2.25 2.25 2.12 116,800 0 0
29/09/2008
2.25
 82,500 2.32 2.37 2.24 0 0 0
26/09/2008
2.32
 133,800 2.28 2.39 2.27 7,000 0 0
25/09/2008
2.28
 134,600 2.12 2.28 2.12 4,800 0 0
24/09/2008
2.12
 56,000 2.12 2.25 2.09 0 0 0
23/09/2008
2.12
 212,500 2.11 2.26 2.02 0 0 0
22/09/2008
2.11
 600 2.08 2.11 2.11 0 0 0
19/09/2008
2.08
 39,900 1.94 2.08 1.82 0 0 0
18/09/2008
1.94
 34,000 2.07 2.07 1.94 0 0 0
17/09/2008
2.07
 121,800 2.23 2.23 2.05 0 0 0
16/09/2008
2.23
 196,300 2.10 2.23 2.12 0 17,000 0
15/09/2008
2.10
 121,800 1.96 2.10 1.88 19,900 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |