CTCP Vicostone (vcs)

29.40
0.40
(1.38%)
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
(2026-09-04) 		-1 -3.22% 611,300 -24,400 -0.6
29.40
31.80
29.40
2 tháng
(2026-08-05) 		-3.10 -9.34% 1,329,600 -123,800 -3.8
29.40
33.70
29.40
3 tháng
(2026-07-06) 		-5.30 -14.97% 2,118,500 -136,300 -4.3
29.40
35.40
29.40
6 tháng
(2026-04-07) 		-7.44 -19.83% 4,897,100 -433,100 -15.9
29.40
44.40
29.40
12 tháng
(2025-10-09) 		-13.83 -31.48% 14,442,200 -825,400 -33.8
29.40
44.40
29.40
24 tháng
(2024-10-14) 		-23.50 -43.84% 59,722,297 -1,603,450 -76.4
26.29
68.52
29.40
36 tháng
(2023-10-20) 		-16.25 -35.06% 106,286,165 -3,323,431 -188.2
24.77
70.22
29.40
60 tháng
(2021-11-01) 		-56.78 -65.36% 162,508,362 -4,487,020 -285.9
23.97
86.88
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2010
2.52
 9,000 2.52 2.52 2.52 0 0 0
17/09/2010
2.37
 5,000 2.36 2.37 2.36 0 0 0
16/09/2010
2.26
 15,600 2.26 2.26 2.26 15,600 15,200 0.0
15/09/2010
2.26
 4,700 2.26 2.26 2.26 3,000 0 0.1
14/09/2010
2.31
 3,200 2.26 2.31 2.26 0 3,000 -0.1
13/09/2010
2.42
 3,300 2.23 2.42 2.12 0 0 0
10/09/2010
2.28
 8,400 2.42 2.42 2.28 8,000 0 0.3
09/09/2010
2.26
 16,500 2.37 2.39 2.26 0 0 0
08/09/2010
2.29
 20,400 2.30 2.30 2.29 6,000 0 0.3
07/09/2010
2.36
 500 2.36 2.36 2.36 0 0 0
06/09/2010
2.29
 9,000 2.29 2.29 2.29 4,000 0 0.2
01/09/2010
2.27
 10,300 2.41 2.41 2.26 0 0 0
31/08/2010
2.31
 14,700 2.47 2.47 2.29 0 0 0
30/08/2010
2.42
 2,300 2.46 2.46 2.42 0 0 0
27/08/2010
2.26
 800 2.39 2.39 2.26 0 0 0
26/08/2010
2.26
 400 2.28 2.28 2.26 0 300 0.0
25/08/2010
2.15
 5,800 2.16 2.16 2.13 0 0 0
24/08/2010
2.26
 300 2.31 2.31 2.26 0 0 0
23/08/2010
2.42
 900 2.42 2.42 2.42 0 0 0
20/08/2010
2.47
 15,100 2.60 2.64 2.47 0 0 0
19/08/2010
2.59
 19,600 2.29 2.59 2.29 0 0 0
18/08/2010
2.47
 20,300 2.46 2.50 2.37 0 0 0
17/08/2010
2.50
 1,500 2.50 2.50 2.50 0 0 0
16/08/2010
2.37
 3,500 2.35 2.37 2.35 0 0 0
13/08/2010
2.23
 29,800 2.10 2.37 2.09 0 0 0
12/08/2010
2.30
 5,900 2.10 2.31 2.10 0 0 0
11/08/2010
2.27
 9,500 2.07 2.27 1.99 0 0 0
10/08/2010
2.26
 27,500 2.36 2.36 2.07 0 0 0
09/08/2010
2.21
 17,000 2.26 2.26 2.21 0 0 0
06/08/2010
2.37
 400 2.37 2.37 2.37 0 0 0
05/08/2010
2.47
 1,500 2.47 2.47 2.47 0 0 0
04/08/2010
2.36
 0 2.36 2.36 2.36 0 0 0
03/08/2010
2.32
 2,100 2.40 2.40 2.32 0 0 0
02/08/2010
2.38
 6,000 2.50 2.57 2.38 0 0 0
30/07/2010
2.39
 17,000 2.43 2.50 2.39 0 0 0
29/07/2010
2.44
 8,600 2.42 2.44 2.38 0 0 0
28/07/2010
2.42
 2,800 2.44 2.44 2.42 0 0 0
27/07/2010
2.38
 8,100 2.38 2.38 2.38 0 0 0
26/07/2010
2.58
 500 2.60 2.60 2.42 0 0 0
23/07/2010
2.52
 500 2.56 2.64 2.52 0 0 0
22/07/2010
2.47
 28,100 2.47 2.51 2.47 0 0 0
21/07/2010
2.35
 133,100 2.53 2.53 2.35 0 0 0
20/07/2010
2.53
 7,500 2.50 2.53 2.50 0 0 0
19/07/2010
2.39
 7,100 2.42 2.43 2.39 0 0 0
16/07/2010
2.45
 3,300 2.53 2.53 2.45 0 0 0
15/07/2010
2.45
 2,500 2.42 2.52 2.42 0 0 0
14/07/2010
2.42
 500 2.47 2.47 2.42 0 0 0
13/07/2010
2.42
 2,400 2.47 2.47 2.42 0 0 0
12/07/2010
2.33
 2,000 2.33 2.33 2.33 600 0 0.0
09/07/2010
2.21
 1,700 2.15 2.21 2.15 0 0 0
08/07/2010
2.21
 8,400 2.26 2.43 2.12 0 0 0
07/07/2010
2.25
 8,600 2.39 2.42 2.25 0 0 0
06/07/2010
2.55
 2,200 2.39 2.55 2.39 0 0 0
05/07/2010
2.53
 500 2.53 2.53 2.53 0 0 0
02/07/2010
2.53
 500 2.53 2.53 2.53 0 0 0
01/07/2010
2.56
 200 2.56 2.56 2.56 200 0 0.0
30/06/2010
2.56
 0 2.56 2.56 2.56 0 0 0
29/06/2010
2.56
 1,400 2.56 2.56 2.56 0 0 0
28/06/2010
2.53
 5,300 2.50 2.53 2.50 0 0 0
25/06/2010
2.50
 1,600 2.50 2.50 2.47 0 0 0
24/06/2010
2.53
 300 2.53 2.53 2.53 0 0 0
23/06/2010
2.61
 1,500 2.46 2.61 2.46 0 0 0
22/06/2010
2.62
 100 2.62 2.62 2.62 0 0 0
21/06/2010
2.45
 7,500 2.47 2.50 2.42 0 0 0
18/06/2010
2.47
 800 2.47 2.47 2.47 0 0 0
17/06/2010
2.64
 0 2.64 2.64 2.64 0 0 0
16/06/2010
2.64
 0 2.64 2.64 2.64 0 0 0
15/06/2010
2.74
 1,100 2.53 2.74 2.53 0 0 0
14/06/2010
2.69
 200 2.68 2.69 2.68 0 0 0
11/06/2010
2.53
 2,000 2.47 2.60 2.47 0 0 0
10/06/2010
2.42
 1,900 2.45 2.45 2.42 0 0 0
09/06/2010
2.47
 3,500 2.58 2.58 2.47 0 0 0
08/06/2010
2.58
 100 2.58 2.58 2.58 0 0 0
07/06/2010
2.45
 1,900 2.47 2.47 2.45 0 0 0
04/06/2010
2.62
 2,400 2.71 2.71 2.62 0 0 0
03/06/2010
2.61
 9,300 2.60 2.83 2.60 0 0 0
02/06/2010
2.72
 400 2.68 2.72 2.68 0 0 0
01/06/2010
2.69
 0 2.69 2.69 2.69 0 0 0
31/05/2010
2.64
 9,200 2.61 2.82 2.58 0 0 0
28/05/2010
2.72
 24,800 2.79 2.82 2.64 16,800 0 0.9
27/05/2010
2.66
 3,500 2.66 2.66 2.61 0 0 0
26/05/2010
2.55
 12,900 2.45 2.57 2.45 0 0 0
25/05/2010
2.47
 5,400 2.31 2.47 2.31 0 0 0
24/05/2010
2.39
 1,100 2.32 2.39 2.32 0 0 0
21/05/2010
2.30
 7,000 2.50 2.50 2.30 0 0 0
20/05/2010
2.36
 14,500 2.69 2.69 2.36 0 0 0
19/05/2010
2.51
 700 2.51 2.68 2.50 0 0 0
18/05/2010
2.59
 12,000 2.59 2.64 2.58 0 0 0
17/05/2010
2.69
 4,000 2.66 2.69 2.56 0 0 0
14/05/2010
2.69
 1,000 2.72 2.72 2.69 0 0 0
13/05/2010
2.82
 200 2.82 2.82 2.82 0 0 0
12/05/2010
2.74
 3,000 2.80 2.80 2.74 0 0 0
11/05/2010
2.80
 24,900 2.85 2.85 2.74 0 0 0
10/05/2010
2.96
 2,500 2.86 2.96 2.85 0 0 0
07/05/2010
3.00
 600 3.04 3.04 3.00 0 0 0
06/05/2010
3.01
 11,500 3.01 3.07 2.99 0 0 0
05/05/2010
2.98
 600 2.98 2.98 2.98 0 0 0
04/05/2010
2.99
 1,100 2.96 2.99 2.96 0 0 0
29/04/2010
3.04
 5,100 3.04 3.04 3.04 0 0 0
28/04/2010
2.93
 2,500 2.93 3.07 2.93 0 0 0

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