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)
06/06/2024
65.40
 1,278,524 60.60 66.14 60.51 46,800 23,700 1.7
05/06/2024
60.43
 898,817 58.61 62.09 58.20 11,600 10,417 0.1
04/06/2024
58.61
 264,477 59.19 59.19 58.36 1,000 2,500 -0.1
03/06/2024
58.61
 343,541 57.45 59.11 57.12 17,600 1,300 1.1
31/05/2024
57.37
 141,110 56.87 57.95 56.54 9,508 6,800 0.2
30/05/2024
56.71
 270,445 57.62 57.62 56.29 0 21,716 -1.5
29/05/2024
57.62
 212,910 58.36 59.19 57.29 400 15,700 -1.1
28/05/2024
58.36
 215,041 57.53 59.11 57.53 1,000 7,100 -0.4
27/05/2024
57.53
 125,507 57.37 57.86 56.79 6,600 100 0.4
24/05/2024
57.37
 436,567 59.60 59.60 56.37 25,400 10,700 1.0
23/05/2024
59.60
 199,063 52.90 59.60 52.90 9,300 5,200 0.3
22/05/2024
58.78
 212,404 59.11 59.85 58.44 2,317 14,800 -0.9
21/05/2024
59.11
 443,013 60.18 60.18 58.03 10,700 16,600 -0.4
20/05/2024
60.18
 332,624 60.43 61.26 60.02 3,500 30,900 -2.0
16/05/2024
57.95
 349,951 58.44 59.52 57.53 10,806 59,800 -3.5
15/05/2024
58.36
 512,422 55.13 59.60 55.05 36,008 12,400 1.6
14/05/2024
55.05
 178,390 55.55 55.88 54.72 21,200 25,700 -0.3
13/05/2024
55.55
 278,375 57.45 57.45 55.55 6,000 44,100 -2.6
10/05/2024
57.45
 268,678 57.62 57.86 57.12 0 45,100 -3.1
09/05/2024
57.12
 828,372 55.46 58.69 55.13 18,500 72,400 -3.7
08/05/2024
55.46
 93,383 55.38 55.46 54.72 5,600 7,700 -0.1
07/05/2024
55.38
 139,492 54.55 55.80 54.55 1,200 9,600 -0.6
06/05/2024
54.64
 102,535 53.73 54.64 53.73 0 5,700 -0.4
03/05/2024
53.73
 120,049 52.15 55.88 51.82 4,300 10,000 -0.4
02/05/2024
51.82
 38,758 52.40 52.40 51.32 1,000 3,400 -0.1
26/04/2024
52.07
 39,790 52.57 52.82 51.57 0 2,900 -0.2
25/04/2024
52.57
 32,293 53.39 53.39 51.99 0 6,100 -0.4
24/04/2024
52.90
 103,871 50.50 52.90 50.50 7,300 400 0.4
23/04/2024
51.24
 45,899 52.15 52.24 50.91 5,200 4,600 0.0
22/04/2024
51.99
 72,282 51.32 52.40 51.16 700 6,200 -0.3
19/04/2024
51.24
 123,906 51.24 51.57 50.17 200 10,350 -0.6
17/04/2024
51.24
 69,339 51.24 52.07 51.24 1,100 0 0.1
16/04/2024
51.16
 232,157 50.66 52.07 50.66 10,000 7,200 0.2
15/04/2024
50.66
 399,709 55.55 55.55 50.66 11,000 7,700 0.2
12/04/2024
55.55
 62,798 55.46 57.04 55.13 0 6,800 -0.5
11/04/2024
55.46
 108,187 55.55 55.63 54.80 7,200 6,700 0.0
10/04/2024
55.55
 93,784 55.80 56.29 55.46 2,400 8,400 -0.4
09/04/2024
55.55
 133,854 54.64 55.63 54.22 14,300 8,300 0.4
08/04/2024
54.72
 87,238 55.46 57.12 53.81 1,520 6,200 -0.3
05/04/2024
55.46
 169,991 56.46 56.62 55.13 100 8,000 -0.5
04/04/2024
56.46
 308,306 57.95 57.95 55.88 10,300 12,800 -0.2
03/04/2024
57.95
 323,573 59.44 59.44 57.12 0 15,400 -1.1
02/04/2024
58.78
 108,008 58.61 58.86 57.53 10,900 9,200 0.1
01/04/2024
58.78
 95,972 59.60 59.69 57.95 2,800 4,600 -0.1
29/03/2024
59.69
 191,132 58.11 60.93 58.11 13,000 5,400 0.5
28/03/2024
58.03
 133,285 58.36 58.53 57.78 2,900 1,800 0.1
27/03/2024
58.36
 109,612 57.53 58.61 56.79 3,200 100 0.2
26/03/2024
57.53
 104,831 56.95 57.53 56.46 17 11,800 -0.8
25/03/2024
56.95
 173,580 57.37 58.36 56.29 1,000 3,300 -0.2
22/03/2024
57.37
 225,249 58.36 58.78 57.04 0 5,105 -0.4
21/03/2024
58.20
 278,050 57.12 58.20 57.12 12,000 100 0.8
20/03/2024
57.37
 135,589 56.71 57.53 56.37 15,000 700 1.0
19/03/2024
56.79
 113,289 55.88 57.95 55.55 1,900 915 0.1
18/03/2024
55.88
 584,273 58.78 59.60 54.72 6,330 3,000 0.2
15/03/2024
58.78
 218,675 59.52 60.10 58.11 400 3,200 -0.2
14/03/2024
59.52
 364,915 57.95 60.10 57.95 21,000 3,800 1.2
13/03/2024
57.53
 345,237 56.71 58.11 56.71 600 0 0.0
12/03/2024
56.71
 267,219 57.12 58.44 56.71 81,345 76,855 0.3
11/03/2024
57.12
 530,802 56.29 58.69 55.55 200 46,230 -3.2
08/03/2024
55.55
 630,628 53.31 56.62 53.31 1,400 140 0.1
07/03/2024
53.56
 208,722 53.39 53.89 52.98 4,300 100 0.3
06/03/2024
53.89
 186,551 54.14 54.55 52.98 300 800 0.0
05/03/2024
54.14
 202,157 54.97 54.97 53.39 400 2,028 -0.1
04/03/2024
53.89
 229,663 54.64 54.97 53.89 51,700 96,900 -3.0
01/03/2024
54.64
 469,680 53.73 55.38 52.98 1,800 30,900 -1.9
29/02/2024
53.73
 247,166 52.98 54.31 52.40 2,200 6,300 -0.3
28/02/2024
52.98
 146,102 53.48 53.81 52.57 200 5,700 -0.4
27/02/2024
53.48
 557,555 50.08 53.56 49.92 3,500 117,724 -7.3
26/02/2024
50.08
 283,963 50.33 50.33 49.34 200 41,900 -2.5
23/02/2024
50.33
 177,541 52.07 52.07 49.75 500 4,000 -0.2
22/02/2024
51.82
 239,852 51.32 51.99 50.99 3,400 49,996 -2.9
21/02/2024
51.32
 95,043 50.50 51.49 50.50 500 20,300 -1.2
20/02/2024
50.83
 149,838 50.41 51.24 49.92 0 20,500 -1.2
19/02/2024
50.41
 107,220 51.08 51.08 50.08 5,000 32,400 -1.7
16/02/2024
50.66
 168,166 50.91 51.49 50.66 0 22,700 -1.4
15/02/2024
51.16
 96,136 50.91 51.49 50.66 1,000 1,300 0.0
07/02/2024
51.16
 170,386 50.50 51.74 50.50 0 30,500 -1.9
06/02/2024
50.41
 186,713 50.50 50.66 49.75 100 21,423 -1.3
05/02/2024
50.33
 324,614 50.08 50.75 50.00 0 62,700 -3.8
02/02/2024
50.33
 106,557 50.83 51.16 50.00 5,000 1,500 0.2
01/02/2024
50.50
 270,696 48.76 51.32 48.01 5,101 68,000 -3.7
31/01/2024
48.76
 478,091 46.36 48.76 46.36 3,300 32,300 -1.7
30/01/2024
46.19
 38,122 46.19 46.28 45.61 0 200 0.0
29/01/2024
46.19
 68,636 45.45 46.19 45.28 100 400 0.0
26/01/2024
45.45
 15,975 45.53 45.70 45.45 100 500 0.0
25/01/2024
45.53
 14,551 45.78 45.78 45.36 800 313 0.0
24/01/2024
45.53
 19,774 41.23 45.78 41.23 0 5,100 -0.3
23/01/2024
45.78
 20,914 45.86 45.86 45.53 300 100 0.0
22/01/2024
45.86
 31,401 45.53 46.19 45.53 0 0 0
19/01/2024
45.70
 32,056 45.28 45.94 45.28 0 700 0.0
18/01/2024
45.28
 58,258 44.79 45.61 40.81 100 0 0.0
17/01/2024
45.28
 88,962 45.94 46.19 45.28 1,000 50,200 -2.7
16/01/2024
45.70
 24,417 45.36 45.78 44.79 700 0 0.0
15/01/2024
45.36
 136,218 46.19 46.19 45.36 2,200 50,000 -2.6
12/01/2024
46.28
 58,435 46.77 46.77 45.70 1,200 0 0.1
11/01/2024
46.77
 79,912 46.61 47.02 46.44 30,300 100 1.7
10/01/2024
46.69
 66,895 48.43 48.43 46.61 4,600 200 0.3
09/01/2024
47.19
 129,540 47.68 47.68 46.69 68,600 200 3.9
08/01/2024
47.68
 60,114 48.10 48.10 47.27 0 300 0.0
05/01/2024
47.52
 203,734 45.61 48.01 45.53 24,500 4,300 1.1

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