CTCP Vicostone (vcs)

67.80
-0.20
(-0.29%)
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
(2024-10-16) 		5.10 8.13% 4,180,800 73,247 5.0
61.10
69
67.80
2 tháng
(2024-09-16) 		3.80 5.94% 7,346,900 -153,513 -9.5
61.10
69
67.80
3 tháng
(2024-08-19) 		-0.30 -0.44% 9,842,600 -209,542 -13.3
61.10
69
67.80
6 tháng
(2024-05-20) 		-3.17 -4.46% 31,928,600 -533,376 -36.6
61.10
82.80
67.80
12 tháng
(2023-11-21) 		13.61 25.12% 50,414,407 -1,542,473 -101.0
52.71
82.80
67.80
24 tháng
(2022-11-28) 		23.26 52.22% 78,015,050 -1,974,393 -121.4
44.22
82.80
67.80
36 tháng
(2021-12-01) 		-31.29 -31.58% 105,437,846 -2,836,552 -203.3
32.05
100.73
67.80
60 tháng
(2019-12-12) 		5.72 9.21% 259,414,374 -572,051 -60.9
32.05
107.78
67.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
32.05
 701,636 35.15 35.15 31.71 42,700 0 1.6
14/11/2022
35.15
 239,638 36.87 37.05 33.26 19,520 0 0.8
11/11/2022
36.87
 212,743 36.70 38.60 35.84 7,800 0 0.3
10/11/2022
36.70
 212,800 38.17 38.17 35.58 0 0 0
09/11/2022
38.17
 338,995 39.29 39.89 35.41 3,400 0 0.1
08/11/2022
39.29
 133,719 41.27 41.27 37.22 1,600 20,300 -0.9
07/11/2022
41.27
 173,275 43.08 43.08 41.01 1,100 0 0.1
04/11/2022
43.08
 72,749 44.11 44.20 42.56 500 0 0.0
03/11/2022
44.11
 24,720 43.51 44.11 43.08 0 0 0
02/11/2022
43.51
 75,939 44.80 45.15 43.51 0 16,000 -0.8
01/11/2022
44.80
 55,223 43.68 44.97 43.94 0 200 -0.0
31/10/2022
43.68
 52,265 44.63 45.49 43.08 5,547 0 0.3
28/10/2022
44.63
 107,535 44.11 46.27 44.28 2,400 800 0.1
27/10/2022
44.11
 89,149 41.96 44.11 41.96 2,000 0 0.1
26/10/2022
41.96
 106,504 40.15 42.22 36.19 2,600 0 0.1
25/10/2022
40.15
 95,427 41.10 41.79 37.05 1,200 4,400 -0.1
24/10/2022
41.10
 93,163 43.59 43.94 39.29 1,200 10 0.1
21/10/2022
43.59
 124,902 46.52 46.87 43.42 5,700 537 0.3
20/10/2022
46.52
 53,500 46.87 47.39 46.35 3,000 0 0.2
19/10/2022
46.87
 126,856 47.56 47.56 46.35 4,000 800 0.2
18/10/2022
47.56
 142,112 48.59 49.54 47.56 900 0 0.1
17/10/2022
48.59
 50,511 48.85 49.11 47.47 2,500 0 0.1
14/10/2022
48.85
 32,730 47.39 49.02 47.90 600 0 0.0
13/10/2022
47.39
 18,583 46.95 48.07 46.61 2,000 0 0.1
12/10/2022
46.95
 53,542 45.83 48.85 41.27 403 0 0.0
11/10/2022
45.83
 84,207 49.97 49.97 45.83 3,131 100 0.2
10/10/2022
49.97
 197,894 52.99 52.99 47.73 469 12,903 -0.7
07/10/2022
52.99
 68,543 54.28 54.28 51.95 1,200 6,600 -0.3
06/10/2022
54.28
 91,022 54.36 55.48 54.19 47 8,400 -0.5
05/10/2022
54.36
 34,702 52.55 55.14 47.39 9,000 700 0.5
04/10/2022
52.55
 74,941 53.85 54.71 48.51 27,300 6,500 1.3
03/10/2022
53.85
 86,533 56.52 56.86 53.85 1,000 5,500 -0.3
30/09/2022
56.52
 57,882 57.03 57.29 55.14 2,100 0 0.1
29/09/2022
57.03
 67,036 57.72 58.93 57.03 0 356 -0.0
28/09/2022
57.72
 87,527 58.59 58.76 57.72 13,300 0 0.9
27/09/2022
58.59
 89,010 59.02 59.45 58.50 4,000 0 0.3
26/09/2022
59.02
 66,727 61.08 61.08 59.02 0 0 0
23/09/2022
61.08
 87,020 61.17 61.34 60.39 13,200 0 0.9
22/09/2022
61.17
 53,194 60.74 61.17 60.57 2,500 0 0.2
21/09/2022
60.74
 36,079 60.65 62.03 60.65 100 0 0.0
20/09/2022
60.65
 44,531 60.31 61.51 60.48 500 0 0.0
19/09/2022
60.31
 212,697 62.89 62.89 60.31 4,300 2,043 0.2
16/09/2022
62.89
 36,109 63.75 64.62 62.89 5,000 1,602 0.3
15/09/2022
63.75
 39,950 63.32 64.19 63.67 3,000 0 0.2
14/09/2022
63.32
 40,546 63.67 63.67 62.63 3,900 0 0.3
13/09/2022
63.67
 46,012 63.15 64.27 63.41 100 0 0.0
12/09/2022
63.15
 36,813 62.89 64.19 62.89 4,100 5,053 -0.1
09/09/2022
62.89
 98,915 62.89 63.67 62.12 9,500 0 0.7
08/09/2022
62.89
 110,225 63.75 63.93 62.63 16,000 10,300 0.4
07/09/2022
63.75
 109,100 64.44 64.96 63.75 4,600 0 0.3
06/09/2022
64.44
 92,736 64.79 65.65 64.27 3,000 20,377 -1.3
05/09/2022
64.79
 125,501 65.65 65.65 64.79 11,400 0 0.9
31/08/2022
65.65
 53,496 66.08 66.08 65.22 300 0 0.0
30/08/2022
66.08
 160,354 66.08 66.68 65.13 100 1,219 -0.1
29/08/2022
66.08
 325,457 68.15 68.15 65.05 13,146 4,900 0.6
26/08/2022
68.15
 67,380 69.18 69.27 68.15 8,800 0 0.7
25/08/2022
69.18
 202,447 68.06 69.18 67.63 17,900 14,747 0.3
24/08/2022
68.06
 267,393 68.75 68.75 67.20 200 18,000 -1.4
23/08/2022
68.75
 67,903 68.06 68.75 67.20 0 0 0
22/08/2022
68.06
 114,080 69.01 69.01 67.20 0 0 0
19/08/2022
69.01
 172,183 68.32 69.79 68.15 0 0 0
18/08/2022
68.32
 137,700 69.61 69.61 67.89 0 0 0
17/08/2022
69.61
 93,830 70.47 70.47 69.01 700 0 0.1
16/08/2022
70.47
 166,657 68.92 70.56 68.49 6,600 0 0.5
15/08/2022
68.92
 456,663 66.51 68.92 66.51 68,000 230,000 -12.6
12/08/2022
66.51
 138,715 66.68 66.68 65.82 38,200 90,000 -4.0
11/08/2022
66.68
 311,126 66.17 66.77 64.62 200 90,000 -6.9
10/08/2022
66.17
 104,715 67.03 67.03 66.17 0 60,100 -4.6
09/08/2022
67.03
 97,028 67.03 67.03 66.51 2,000 1,400 0.0
08/08/2022
67.03
 132,988 66.34 67.20 65.31 2,100 1,000 0.1
05/08/2022
66.34
 38,205 66.68 67.20 66.25 0 300 -0.0
04/08/2022
66.68
 114,205 66.17 67.20 66.25 1,700 0 0.1
03/08/2022
66.17
 194,530 64.36 66.68 64.44 3,300 300 0.2
02/08/2022
64.36
 283,073 64.36 65.13 63.75 1,100 0 0.1
01/08/2022
64.36
 82,102 62.81 64.36 62.72 2,000 0 0.1
29/07/2022
62.81
 58,800 63.32 63.84 62.81 300 0 0.0
28/07/2022
63.32
 147,816 62.38 63.75 62.38 0 0 0
27/07/2022
62.38
 29,145 62.72 62.89 62.03 1,300 0 0.1
26/07/2022
62.72
 34,800 64.19 64.53 62.72 3,000 0 0.2
25/07/2022
64.19
 82,314 65.05 65.91 63.67 5,400 0 0.4
22/07/2022
65.05
 189,138 62.98 65.48 62.81 1,400 0 0.1
21/07/2022
62.98
 38,760 62.81 63.32 62.81 1,800 1,100 0.1
20/07/2022
62.81
 57,856 62.29 63.32 62.29 2,700 0 0.2
19/07/2022
62.29
 22,508 62.55 62.55 61.17 0 3,208 -0.2
18/07/2022
62.55
 52,609 62.72 63.32 60.91 1,700 24,497 -1.6
15/07/2022
62.72
 34,720 62.46 63.32 62.12 7,000 0 0.5
14/07/2022
62.46
 35,794 62.89 62.89 62.12 1,100 0 0.1
13/07/2022
62.89
 77,150 60.39 62.89 59.88 3,300 500 0.2
12/07/2022
60.39
 50,859 59.53 60.48 59.45 1,000 4,165 -0.2
11/07/2022
59.53
 70,583 61.77 61.77 59.53 0 39,883 -2.8
08/07/2022
61.77
 30,259 61.26 62.03 60.83 300 0 0.0
07/07/2022
61.26
 60,171 62.20 62.20 60.83 400 7,871 -0.5
06/07/2022
62.20
 25,700 62.20 63.07 62.03 0 0 0
05/07/2022
62.20
 71,368 63.58 63.58 62.20 0 0 0
04/07/2022
63.58
 22,329 63.32 63.93 63.24 100 0 0.0
01/07/2022
63.32
 30,900 64.10 64.10 62.46 0 0 0
30/06/2022
64.10
 32,606 64.27 64.53 63.75 1,000 1,168 -0.0
29/06/2022
64.27
 26,700 64.70 64.96 64.01 2,000 0 0.1
28/06/2022
64.70
 96,514 65.39 65.56 64.62 6,800 2,400 0.3
27/06/2022
65.39
 31,781 64.62 65.48 63.75 1,800 9,180 -0.5

Chính sách bảo mật | Điều khoản sử dụng |