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)
18/09/2008
1.64
 34,000 1.76 1.76 1.64 0 0 0
17/09/2008
1.76
 121,800 1.89 1.89 1.74 0 0 0
16/09/2008
1.89
 196,300 1.78 1.89 1.80 0 17,000 0
15/09/2008
1.78
 121,800 1.66 1.78 1.59 19,900 0 0
12/09/2008
1.66
 48,400 1.75 1.76 1.66 0 0 0
11/09/2008
1.75
 66,900 1.93 1.95 1.75 0 0 0
10/09/2008
1.93
 80,300 1.84 1.96 1.82 0 0 0
09/09/2008
1.84
 72,500 1.83 1.95 1.74 0 0 0
08/09/2008
1.83
 85,300 1.94 1.94 1.82 0 0 0
05/09/2008
1.94
 66,500 2.03 2.03 1.94 0 0 0
04/09/2008
2.03
 54,600 2.17 2.30 2.02 0 0 0
03/09/2008
2.17
 9,300 2.09 2.17 2.11 0 0 0
29/08/2008
2.09
 116,700 2.17 2.17 2.02 0 0 0
28/08/2008
2.17
 41,000 2.26 2.26 2.17 0 0 0
27/08/2008
2.26
 258,700 2.29 2.44 2.14 0 0 0
26/08/2008
2.29
 130,700 2.14 2.29 2.28 0 0 0
25/08/2008
2.14
 150,500 1.97 2.14 2.05 1,000 0 0
22/08/2008
1.97
 136,700 2.07 2.08 1.95 0 0 0
21/08/2008
2.07
 150,600 1.90 2.09 1.87 0 0 0
20/08/2008
1.90
 143,400 2.07 2.09 1.89 0 0 0
19/08/2008
2.07
 270,000 2.14 2.16 1.99 0 0 0
18/08/2008
2.14
 114,300 2.00 2.14 2.00 0 0 0
15/08/2008
2.00
 31,600 1.93 2.00 2.00 0 0 0
14/08/2008
1.93
 83,500 1.87 1.93 1.86 0 0 0
13/08/2008
1.87
 271,600 1.80 1.87 1.74 0 0 0
12/08/2008
1.80
 247,500 1.73 1.80 1.76 0 0 0
11/08/2008
1.73
 206,000 1.64 1.73 1.64 0 0 0
08/08/2008
1.64
 133,700 1.70 1.74 1.64 0 600 0
07/08/2008
1.70
 108,200 1.70 1.71 1.67 0 0 0
06/08/2008
1.70
 197,000 1.64 1.70 1.58 0 0 0
05/08/2008
1.64
 15,800 1.67 1.67 1.64 0 1,800 0
04/08/2008
1.67
 112,300 1.77 1.78 1.65 0 0 0
01/08/2008
1.77
 117,900 1.74 1.80 1.67 0 2,000 0
31/07/2008
1.74
 9,600 1.80 1.80 1.74 0 0 0
30/07/2008
1.80
 151,200 1.88 1.94 1.80 0 0 0
29/07/2008
1.88
 120,200 1.80 1.88 1.81 0 0 0
28/07/2008
1.80
 67,900 1.75 1.80 1.76 0 0 0
25/07/2008
1.75
 83,400 1.71 1.77 1.67 0 0 0
24/07/2008
1.71
 141,500 1.75 1.75 1.65 0 0 0
23/07/2008
1.75
 217,800 1.68 1.75 1.62 0 0 0
22/07/2008
1.68
 700 1.66 1.68 1.68 0 0 0
21/07/2008
1.66
 119,100 1.73 1.80 1.66 0 0 0
18/07/2008
1.73
 109,700 1.67 1.73 1.73 0 0 0
17/07/2008
1.67
 200 1.60 1.67 1.67 0 0 0
16/07/2008
1.60
 11,700 1.54 1.60 1.60 0 0 0
15/07/2008
1.54
 500 1.49 1.54 1.54 0 0 0
14/07/2008
1.49
 100 1.43 1.49 1.49 0 0 0
11/07/2008
1.43
 200 1.38 1.43 1.43 0 0 0
10/07/2008
1.38
 200 1.33 1.38 1.38 0 0 0
09/07/2008
1.33
 300 1.28 1.33 1.33 0 0 0
08/07/2008
1.28
 56,200 1.24 1.28 1.28 0 0 0
07/07/2008
1.24
 100,200 1.20 1.24 1.15 0 0 0
04/07/2008
1.20
 1,900 1.15 1.20 1.20 0 0 0
03/07/2008
1.15
 200 1.11 1.15 1.15 0 0 0
02/07/2008
1.11
 18,100 1.07 1.11 1.11 0 0 0
01/07/2008
1.07
 200 1.03 1.07 1.07 0 0 0
30/06/2008
1.03
 300 0.99 1.03 1.03 0 0 0
27/06/2008
0.99
 35,000 0.96 0.99 0.99 0 0 0
26/06/2008
0.96
 107,900 0.92 0.96 0.92 0 0 0
25/06/2008
0.92
 100 0.89 0.92 0.92 0 0 0
24/06/2008
0.89
 600 0.86 0.89 0.89 0 0 0
23/06/2008
0.86
 5,300 0.85 0.86 0.85 0 0 0
20/06/2008
0.85
 7,700 0.85 0.88 0.82 0 0 0
19/06/2008
0.85
 12,600 0.86 0.86 0.85 0 0 0
18/06/2008
0.86
 36,600 0.89 0.91 0.86 0 0 0
17/06/2008
0.89
 300 0.86 0.89 0.89 0 0 0
16/06/2008
0.86
 300 0.84 0.86 0.86 0 0 0
13/06/2008
0.84
 100 0.82 0.84 0.84 0 0 0
12/06/2008
0.82
 2,000 0.80 0.82 0.82 0 0 0
11/06/2008
0.80
 3,900 0.81 0.81 0.80 0 0 0
10/06/2008
0.81
 12,000 0.79 0.81 0.77 0 0 0
09/06/2008
0.79
 600 0.81 0.81 0.79 0 0 0
06/06/2008
0.81
 500 0.83 0.83 0.81 0 0 0
05/06/2008
0.83
 2,000 0.86 0.86 0.83 0 0 0
04/06/2008
0.86
 1,200 0.88 0.88 0.86 0 0 0
03/06/2008
0.88
 500 0.91 0.91 0.88 0 0 0
02/06/2008
0.91
 5,500 0.91 0.91 0.90 0 0 0
30/05/2008
0.91
 57,400 0.95 0.96 0.91 0 0 0
29/05/2008
0.95
 26,500 0.97 0.97 0.92 0 0 0
28/05/2008
0.97
 29,700 0.97 0.97 0.95 0 0 0
27/05/2008
0.97
 100 1.00 1.00 0.97 0 0 0
26/05/2008
1.00
 100 1.03 1.03 1.00 0 0 0
23/05/2008
1.03
 400 1.06 1.06 1.03 0 0 0
22/05/2008
1.06
 100 1.09 1.09 1.06 0 0 0
21/05/2008
1.09
 100 1.12 1.12 1.09 0 0 0
20/05/2008
1.12
 500 1.16 1.16 1.12 0 0 0
19/05/2008
1.16
 8,700 1.18 1.18 1.16 0 0 0
16/05/2008
1.18
 13,800 1.22 1.22 1.18 0 0 0
15/05/2008
1.22
 200 1.25 1.25 1.22 0 0 0
14/05/2008
1.25
 200 1.29 1.29 1.25 0 0 0
13/05/2008
1.29
 100 1.33 1.33 1.29 0 0 0
12/05/2008
1.33
 0 1.33 1.33 1.33 0 0 0
09/05/2008
1.33
 5,200 1.36 1.36 1.33 0 0 0
08/05/2008
1.36
 14,700 1.41 1.41 1.36 0 0 0
07/05/2008
1.41
 9,900 1.49 1.49 1.41 0 0 0
06/05/2008
1.49
 13,200 1.45 1.49 1.41 0 0 0
05/05/2008
1.45
 11,100 1.44 1.46 1.45 0 0 0
29/04/2008
1.44
 51,300 1.47 1.52 1.44 0 0 0
28/04/2008
1.47
 2,100 1.44 1.47 1.47 0 0 0
25/04/2008
1.44
 2,700 1.43 1.44 1.42 0 0 0

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