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)
12/11/2008
1.21
 11,600 1.24 1.24 1.16 0 0 0
11/11/2008
1.24
 14,300 1.36 1.40 1.24 0 0 0
10/11/2008
1.36
 40,100 1.29 1.36 1.32 0 0 0
07/11/2008
1.29
 44,200 1.36 1.36 1.29 0 0 0
06/11/2008
1.36
 126,300 1.38 1.46 1.34 0 200 0
05/11/2008
1.38
 6,600 1.33 1.38 1.38 0 0 0
04/11/2008
1.33
 50,000 1.23 1.33 1.16 0 0 0
03/11/2008
1.23
 36,200 1.28 1.30 1.22 0 0 0
31/10/2008
1.28
 84,100 1.28 1.34 1.27 5,200 0 0
30/10/2008
1.28
 116,200 1.20 1.28 1.19 0 0 0
29/10/2008
1.20
 68,300 1.19 1.20 1.13 0 0 0
28/10/2008
1.19
 40,200 1.17 1.19 1.09 0 0 0
27/10/2008
1.17
 90,200 1.26 1.26 1.17 11,600 0 0
24/10/2008
1.26
 57,800 1.34 1.34 1.25 0 0 0
23/10/2008
1.34
 44,400 1.46 1.46 1.34 0 1,500 0
22/10/2008
1.46
 21,600 1.53 1.53 1.43 0 0 0
21/10/2008
1.53
 65,200 1.47 1.58 1.50 5,000 0 0
20/10/2008
1.47
 51,300 1.55 1.57 1.46 5,000 0 0
17/10/2008
1.55
 43,900 1.52 1.62 1.52 0 0 0
16/10/2008
1.52
 31,500 1.62 1.62 1.50 0 0 0
15/10/2008
1.62
 130,300 1.59 1.70 1.54 6,500 0 0
14/10/2008
1.59
 102,100 1.51 1.59 1.59 0 0 0
13/10/2008
1.51
 51,400 1.47 1.55 1.44 0 0 0
10/10/2008
1.47
 61,600 1.59 1.59 1.47 7,500 0 0
09/10/2008
1.59
 77,500 1.51 1.63 1.49 0 0 0
08/10/2008
1.51
 79,800 1.60 1.60 1.50 0 0 0
07/10/2008
1.60
 127,000 1.72 1.72 1.60 0 0 0
06/10/2008
1.72
 88,600 1.84 1.84 1.71 0 0 0
03/10/2008
1.84
 43,100 1.90 1.90 1.75 5,000 0 0
02/10/2008
1.90
 56,700 1.82 1.94 1.84 0 0 0
01/10/2008
1.82
 168,600 1.80 1.93 1.76 10,000 0 0
30/09/2008
1.80
 138,300 1.90 1.90 1.80 116,800 0 0
29/09/2008
1.90
 82,500 1.97 2.01 1.90 0 0 0
26/09/2008
1.97
 133,800 1.93 2.03 1.93 7,000 0 0
25/09/2008
1.93
 134,600 1.80 1.93 1.80 4,800 0 0
24/09/2008
1.80
 56,000 1.80 1.91 1.77 0 0 0
23/09/2008
1.80
 212,500 1.79 1.91 1.72 0 0 0
22/09/2008
1.79
 600 1.76 1.79 1.79 0 0 0
19/09/2008
1.76
 39,900 1.64 1.76 1.54 0 0 0
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

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