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)
27/11/2009
2.57
 94,800 2.47 2.57 2.23 11,000 0 0
26/11/2009
2.47
 34,100 2.53 2.54 2.38 11,900 0 0
25/11/2009
2.53
 27,300 2.72 2.85 2.53 300 0 0
24/11/2009
2.72
 15,100 2.72 2.81 2.72 0 0 0
23/11/2009
2.72
 32,100 2.89 2.96 2.71 0 0 0
20/11/2009
2.89
 5,400 2.89 2.97 2.86 0 0 0
19/11/2009
2.89
 40,400 2.90 2.97 2.71 0 0 0
18/11/2009
2.90
 12,600 2.88 2.91 2.81 0 0 0
17/11/2009
2.88
 23,400 2.87 2.89 2.81 0 0 0
16/11/2009
2.87
 9,500 2.84 2.91 2.86 0 0 0
13/11/2009
2.84
 6,300 2.86 2.91 2.84 0 0 0
12/11/2009
2.86
 1,800 2.91 2.99 2.86 0 0 0
11/11/2009
2.91
 45,700 2.84 2.91 2.82 100 0 0
10/11/2009
2.84
 34,900 2.81 2.88 2.78 0 500 0
09/11/2009
2.81
 21,900 2.97 3.07 2.81 0 0 0
06/11/2009
2.97
 13,700 2.96 3.12 2.91 0 0 0
05/11/2009
2.96
 18,500 2.71 2.96 2.91 0 0 0
04/11/2009
2.71
 48,600 2.68 2.87 2.65 12,800 0 0
03/11/2009
2.68
 61,200 2.87 2.87 2.68 24,500 0 0
02/11/2009
2.87
 33,800 3.15 3.15 2.87 0 0 0
30/10/2009
3.15
 87,600 3.04 3.26 2.94 0 0 0
29/10/2009
3.04
 29,300 3.17 3.17 3.04 0 0 0
28/10/2009
3.17
 28,300 3.23 3.33 3.17 0 0 0
27/10/2009
3.23
 42,700 3.43 3.43 3.22 20,000 0 0
26/10/2009
3.43
 225,200 3.31 3.51 3.36 10,000 0 0
23/10/2009
3.31
 420,200 3.20 3.37 3.17 95,000 3,000 0
22/10/2009
3.20
 185,900 3.15 3.21 3.04 82,600 3,000 0
21/10/2009
3.15
 45,600 3.23 3.23 3.10 20,600 0 0
20/10/2009
3.23
 166,400 3.08 3.23 3.10 61,300 4,000 0
19/10/2009
3.08
 124,200 3.12 3.12 3.04 50,500 4,000 0
16/10/2009
3.12
 86,700 3.16 3.17 3.05 40,000 1,000 0
15/10/2009
3.16
 51,900 3.17 3.33 3.14 0 1,000 0
14/10/2009
3.17
 32,600 3.17 3.19 3.02 25,000 0 0
13/10/2009
3.17
 213,700 3.03 3.22 3.07 25,000 0 0
12/10/2009
3.03
 251,900 3.02 3.03 2.97 40,000 0 0
09/10/2009
3.02
 83,300 2.97 3.03 2.71 10,000 0 0
08/10/2009
2.97
 44,700 2.97 2.97 2.81 10,000 0 0
07/10/2009
2.97
 8,600 2.76 2.98 2.90 10,000 11,000 0
06/10/2009
2.76
 22,700 2.66 2.92 2.71 10,000 11,000 0
05/10/2009
2.66
 59,400 2.73 2.93 2.66 0 21,000 0
02/10/2009
2.73
 64,300 2.91 2.91 2.73 0 24,000 0
01/10/2009
2.91
 82,000 2.88 3.07 2.89 0 47,000 0
30/09/2009
2.88
 16,400 3.04 3.04 2.88 0 6,000 0
29/09/2009
3.04
 45,300 3.12 3.12 2.97 57 40,000 0
28/09/2009
3.12
 133,500 3.11 3.12 3.07 59 25,000 0
25/09/2009
3.11
 62,600 3.11 3.11 2.86 0 55,000 0
24/09/2009
3.11
 22,300 3.02 3.11 2.91 0 0 0
23/09/2009
3.02
 27,900 3.07 3.28 3.02 0 0 0
22/09/2009
3.07
 29,600 3.00 3.12 3.02 0 7,000 0
21/09/2009
3.00
 33,800 3.10 3.23 2.99 0 9,400 0
18/09/2009
3.10
 14,600 3.10 3.23 2.91 0 0 0
17/09/2009
3.10
 66,300 2.94 3.14 2.96 0 0 0
16/09/2009
2.94
 213,900 3.08 3.12 2.94 0 0 0
15/09/2009
3.08
 5,400 3.25 3.33 3.08 0 0 0
14/09/2009
3.25
 800 3.23 3.33 3.21 100 0 0
11/09/2009
3.23
 2,000 3.12 3.23 3.12 0 0 0
10/09/2009
3.12
 1,200 3.04 3.12 2.91 0 0 0
09/09/2009
3.04
 7,200 3.02 3.12 3.04 500 0 0
08/09/2009
3.02
 24,000 2.89 3.04 2.86 6,000 0 0
07/09/2009
2.89
 21,200 2.86 2.89 2.71 0 0 0
04/09/2009
2.86
 27,000 2.99 2.99 2.85 0 0 0
03/09/2009
2.99
 8,200 3.23 3.23 2.91 0 500 0
01/09/2009
3.23
 36,200 3.02 3.23 2.91 0 500 0
31/08/2009
3.02
 68,900 2.90 3.11 3.02 5,000 0 0
28/08/2009
2.90
 23,900 2.90 2.97 2.70 0 500 0
27/08/2009
2.90
 10,100 2.89 2.91 2.72 0 0 0
26/08/2009
2.89
 36,200 2.90 2.91 2.88 0 0 0
25/08/2009
2.90
 28,000 2.86 2.94 2.83 0 0 0
24/08/2009
2.86
 54,600 2.71 2.88 2.76 0 700 0
21/08/2009
2.71
 71,100 2.68 2.73 2.65 0 0 0
20/08/2009
2.68
 36,500 2.63 2.71 2.62 0 0 0
19/08/2009
2.63
 52,500 2.61 2.63 2.60 0 0 0
18/08/2009
2.61
 55,600 2.60 2.63 2.55 0 0 0
17/08/2009
2.60
 32,900 2.55 2.63 2.38 0 0 0
14/08/2009
2.55
 10,500 2.55 2.58 2.51 0 0 0
13/08/2009
2.55
 26,100 2.55 2.65 2.55 0 0 0
12/08/2009
2.55
 53,800 2.45 2.55 2.45 10,000 0 0
11/08/2009
2.45
 10,500 2.45 2.45 2.39 0 0 0
10/08/2009
2.45
 16,700 2.42 2.50 2.30 0 0 0
07/08/2009
2.42
 18,200 2.43 2.44 2.39 5,000 0 0
06/08/2009
2.43
 8,000 2.50 2.50 2.43 0 0 0
05/08/2009
2.50
 104,000 2.39 2.50 2.39 45,000 1,400 0
04/08/2009
2.39
 111,600 2.39 2.45 2.37 60,300 0 0
03/08/2009
2.39
 38,700 2.47 2.47 2.37 23,000 10,000 0
31/07/2009
2.47
 49,400 2.32 2.47 2.34 0 10,000 0
30/07/2009
2.32
 17,000 2.34 2.35 2.21 4,300 0 0
29/07/2009
2.34
 4,600 2.45 2.45 2.29 0 0 0
28/07/2009
2.45
 6,700 2.52 2.52 2.37 0 0 0
27/07/2009
2.52
 16,600 2.52 2.60 2.47 0 0 0
24/07/2009
2.52
 193,300 2.42 2.52 2.36 39,000 0 0
23/07/2009
2.42
 19,100 2.32 2.47 2.27 0 0 0
22/07/2009
2.32
 34,600 2.34 2.34 2.30 20,500 0 0
21/07/2009
2.34
 37,400 2.29 2.34 2.28 9,500 0 0
20/07/2009
2.29
 17,200 2.29 2.29 2.26 0 0 0
17/07/2009
2.29
 4,500 2.34 2.34 2.28 0 0 0
16/07/2009
2.34
 79,100 2.29 2.35 2.09 17,500 0 0
15/07/2009
2.29
 47,200 2.25 2.29 2.19 19,800 0 0
14/07/2009
2.25
 35,700 2.26 2.26 2.16 15,100 0 0
13/07/2009
2.26
 33,600 2.36 2.36 2.26 22,300 0 0
10/07/2009
2.36
 24,900 2.42 2.42 2.36 0 0 0

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