CTCP Vicostone (vcs)

31.30
0.10
(0.32%)
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
(2026-08-19) 		-1.30 -4% 1,015,600 -120,100 -3.9
30.90
44.50
31.30
2 tháng
(2026-07-20) 		-2.60 -7.69% 1,743,000 -113,900 -3.7
30.90
44.50
31.30
3 tháng
(2026-06-22) 		-5.40 -14.75% 2,422,400 -142,300 -4.8
30.90
44.50
31.30
6 tháng
(2026-03-23) 		-6.06 -16.26% 5,550,000 -428,200 -15.9
29.39
44.50
31.30
12 tháng
(2025-09-23) 		-14 -30.98% 15,814,000 -918,900 -38.6
29.39
45.39
31.30
24 tháng
(2024-09-30) 		-23.67 -43.14% 62,590,744 -1,937,012 -97.5
26.29
68.52
31.30
36 tháng
(2023-10-04) 		-18.59 -37.34% 110,480,681 -3,448,350 -195.9
24.77
70.22
31.30
60 tháng
(2021-10-14) 		-58.18 -65.09% 169,561,595 -4,673,903 -304.4
23.97
91.40
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/07/2009
2.42
 11,300 2.41 2.45 2.37 500 0 0
08/07/2009
2.41
 65,000 2.50 2.50 2.41 0 3,600 0
07/07/2009
2.50
 117,800 2.52 2.52 2.39 87,000 0 0
06/07/2009
2.52
 72,600 2.47 2.55 2.47 0 0 0
03/07/2009
2.47
 18,400 2.47 2.50 2.45 0 0 0
02/07/2009
2.47
 25,500 2.45 2.47 2.39 20,000 0 0
01/07/2009
2.45
 57,500 2.47 2.47 2.33 9,200 0 0
30/06/2009
2.47
 77,100 2.45 2.49 2.40 37,100 0 0
29/06/2009
2.45
 28,000 2.45 2.45 2.42 22,600 0 0
26/06/2009
2.45
 64,700 2.47 2.50 2.45 38,900 0 0
25/06/2009
2.47
 86,900 2.36 2.52 2.39 78,900 0 0
24/06/2009
2.36
 90,400 2.34 2.45 2.36 0 0 0
23/06/2009
2.34
 126,700 2.45 2.48 2.31 80,600 0 0
22/06/2009
2.45
 109,800 2.56 2.56 2.45 80,300 0 0
19/06/2009
2.56
 111,000 2.65 2.65 2.53 70,500 0 0
18/06/2009
2.65
 67,700 2.53 2.71 2.55 0 0 0
17/06/2009
2.53
 199,000 2.49 2.60 2.45 55,000 0 0
16/06/2009
2.49
 240,800 2.53 2.60 2.42 98,500 0 0
15/06/2009
2.53
 185,400 2.53 2.68 2.46 49,000 0 0
12/06/2009
2.53
 366,800 2.45 2.53 2.37 200,000 0 0
11/06/2009
2.45
 311,000 2.30 2.45 2.14 108,200 2,000 0
10/06/2009
2.30
 13,900 2.47 2.47 2.30 0 0 0
09/06/2009
2.47
 148,100 2.38 2.53 2.39 5,700 0 0
08/06/2009
2.38
 408,800 2.23 2.38 2.32 0 0 0
05/06/2009
2.23
 287,200 2.08 2.23 2.22 0 0 0
04/06/2009
2.08
 215,200 2.02 2.08 2.06 2,000 0 0
03/06/2009
2.02
 122,900 1.90 2.02 1.92 200 0 0
02/06/2009
1.90
 172,400 1.82 1.93 1.82 0 0 0
01/06/2009
1.82
 104,400 1.79 1.85 1.81 0 0 0
29/05/2009
1.79
 21,400 1.77 1.82 1.75 0 0 0
28/05/2009
1.77
 15,600 1.80 1.80 1.77 0 0 0
27/05/2009
1.80
 66,900 1.87 1.87 1.80 0 0 0
26/05/2009
1.87
 35,000 1.89 1.89 1.82 0 0 0
25/05/2009
1.89
 75,700 1.87 1.98 1.75 0 800 0
22/05/2009
1.87
 32,400 1.95 2.01 1.81 0 0 0
21/05/2009
1.95
 73,800 1.89 1.98 1.87 0 0 0
20/05/2009
1.89
 122,900 1.80 1.90 1.82 0 0 0
19/05/2009
1.80
 239,300 1.68 1.80 1.69 0 0 0
18/05/2009
1.68
 20,700 1.73 1.73 1.67 800 0 0
15/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.83 (Volume + 15.83%, Ratio=0.16)
15/05/2009
1.73
 29,800 1.64 1.75 1.64 0 0 0
14/05/2009
1.64
 38,900 1.66 1.66 1.62 0 0 0
13/05/2009
1.66
 54,800 1.69 1.71 1.60 0 0 0
12/05/2009
1.69
 77,000 1.60 1.71 1.57 0 0 0
11/05/2009
1.60
 55,100 1.60 1.66 1.58 500 0 0
08/05/2009
1.60
 50,900 1.62 1.64 1.51 0 0 0
07/05/2009
1.62
 75,300 1.52 1.65 1.55 0 0 0
06/05/2009
1.52
 89,700 1.60 1.62 1.52 0 0 0
05/05/2009
1.60
 147,500 1.54 1.65 1.57 0 0 0
04/05/2009
1.54
 9,600 1.46 1.54 1.53 0 0 0
29/04/2009
1.46
 42,500 1.41 1.48 1.42 0 0 0
28/04/2009
1.41
 20,200 1.38 1.42 1.37 0 0 0
27/04/2009
1.38
 30,600 1.42 1.43 1.38 0 0 0
24/04/2009
1.42
 20,900 1.52 1.53 1.39 0 0 0
23/04/2009
1.52
 19,600 1.52 1.57 1.46 0 0 0
22/04/2009
1.52
 50,200 1.46 1.52 1.48 0 0 0
21/04/2009
1.46
 60,100 1.49 1.52 1.39 5,000 0 0
20/04/2009
1.49
 104,100 1.58 1.58 1.49 21,000 0 0
17/04/2009
1.58
 100,500 1.67 1.72 1.58 37,000 0 0
16/04/2009
1.67
 213,200 1.75 1.91 1.67 30,000 0 0
15/04/2009
1.75
 205,700 1.81 1.88 1.67 15,000 68,000 0
14/04/2009
1.81
 184,200 1.69 1.81 1.69 0 0 0
13/04/2009
1.69
 143,500 1.58 1.69 1.69 0 0 0

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