CTCP Vicostone (vcs)

65.40
1.10
(1.71%)
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
(2024-08-20) 		-3.40 -5.02% 2,742,900 -52,232 -3.5
64
68.10
64.30
2 tháng
(2024-07-22) 		-5 -7.22% 6,956,500 -229,681 -15.9
62.20
69.60
64.30
3 tháng
(2024-06-21) 		-17.70 -21.59% 13,746,700 -434,728 -31.6
62.20
82
64.30
6 tháng
(2024-03-25) 		-2.86 -4.26% 31,978,740 -744,665 -52.1
59.74
82.80
64.30
12 tháng
(2023-09-25) 		6.25 10.77% 47,044,689 -1,572,645 -101.2
47.40
82.80
64.30
24 tháng
(2022-09-30) 		7.78 13.77% 76,098,709 -1,706,122 -106.9
32.05
82.80
64.30
36 tháng
(2021-10-05) 		-40.36 -38.56% 107,761,491 -2,731,693 -201.2
32.05
107.78
64.30
60 tháng
(2019-10-16) 		2.07 3.33% 261,931,004 -467,953 -55.5
32.05
107.78
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
1.35
 5,400 1.31 1.35 1.29 0 0 0
12/09/2012
1.31
 200 1.40 1.40 1.31 0 0 0
11/09/2012
1.40
 15,800 1.33 1.40 1.28 0 15 -0.0
10/09/2012
1.33
 2,100 1.43 1.43 1.33 0 0 0
07/09/2012
1.43
 18,300 1.53 1.53 1.43 100 18,300 -0.2
06/09/2012
1.53
 1,000 1.54 1.54 1.53 0 0 0
05/09/2012
1.54
 1,200 1.61 1.61 1.54 0 0 0
04/09/2012
1.61
 1,100 1.61 1.61 1.50 0 0 0
31/08/2012
1.61
 18,600 1.61 1.61 1.50 0 0 0
30/08/2012
1.61
 4,000 1.54 1.61 1.42 0 0 0
29/08/2012
1.54
 14,600 1.45 1.54 1.46 0 0 0
28/08/2012
1.45
 700 1.45 1.46 1.45 0 0 0
27/08/2012
1.45
 17,700 1.40 1.45 1.31 0 0 0
24/08/2012
1.40
 4,600 1.32 1.40 1.26 1,000 0 0.0
23/08/2012
1.32
 60,800 1.42 1.42 1.32 40,000 41,500 -0.0
22/08/2012
1.42
 15,200 1.52 1.52 1.42 0 8,000 -0.1
21/08/2012
1.52
 90,500 1.63 1.63 1.52 80,000 65,200 0.2
20/08/2012
1.63
 10,200 1.60 1.63 1.56 10,000 0 0.1
17/08/2012
1.60
 23,100 1.61 1.61 1.60 0 19,500 -0.2
16/08/2012
1.61
 0 1.63 1.61 1.61 0 0 0
15/08/2012
1.63
 27,400 1.61 1.63 1.60 20,300 0 0.2
14/08/2012
1.61
 6,500 1.63 1.64 1.61 1,000 0 0.0
13/08/2012
1.63
 10,300 1.60 1.63 1.63 10,000 0 0.1
10/08/2012
1.60
 2,400 1.64 1.64 1.57 0 0 0
09/08/2012
1.64
 11,800 1.61 1.68 1.61 1,600 0 0.0
08/08/2012
1.61
 200 1.59 1.61 1.59 0 0 0
07/08/2012
1.59
 3,800 1.61 1.61 1.59 0 0 0
06/08/2012
1.61
 23,900 1.60 1.68 1.60 0 0 0
03/08/2012
1.60
 0 1.60 1.60 1.60 0 0 0
02/08/2012
1.60
 10,000 1.54 1.60 1.59 10,000 0 0.1
01/08/2012
1.54
 0 1.54 1.54 1.54 0 0 0
31/07/2012
1.54
 6,100 1.56 1.56 1.54 0 0 0
30/07/2012
1.56
 2,600 1.57 1.60 1.56 0 0 0
27/07/2012
1.57
 108,800 1.67 1.67 1.56 49,500 101,000 -0.6
26/07/2012
1.67
 0 1.70 1.67 1.67 0 0 0
25/07/2012
1.70
 7,000 1.70 1.70 1.64 0 0 0
24/07/2012
1.70
 7,000 1.70 1.70 1.64 0 0 0
23/07/2012
1.70
 3,500 1.70 1.70 1.64 0 0 0
20/07/2012
1.70
 19,500 1.70 1.73 1.70 1,000 0 0.0
19/07/2012
1.70
 44,500 1.68 1.70 1.63 35,000 7,100 0.3
18/07/2012
1.68
 3,600 1.68 1.68 1.63 0 0 0
17/07/2012
1.68
 0 1.68 1.68 1.68 0 0 0
16/07/2012
1.68
 16,000 1.67 1.71 1.59 0 0 0
13/07/2012
1.67
 41,500 1.73 1.73 1.67 0 24,900 -0.3
12/07/2012
1.73
 28,600 1.66 1.73 1.66 10,000 0 0.1
11/07/2012
1.66
 21,000 1.66 1.66 1.64 21,000 0 0.2
10/07/2012
1.66
 35,600 1.66 1.66 1.61 30,000 0 0.4
09/07/2012
1.66
 29,500 1.67 1.71 1.66 15,000 0 0.2
06/07/2012
1.67
 3,000 1.68 1.68 1.67 0 0 0
05/07/2012
1.68
 10,900 1.66 1.68 1.61 0 0 0
04/07/2012
1.66
 1,000 1.64 1.66 1.66 0 0 0
03/07/2012
1.64
 7,700 1.71 1.71 1.63 0 0 0
02/07/2012
1.71
 5,000 1.82 1.82 1.71 0 0 0
29/06/2012
1.82
 43,600 1.73 1.82 1.66 0 0 0
28/06/2012
1.73
 40,600 1.73 1.73 1.64 0 0 0
27/06/2012
1.73
 8,000 1.71 1.73 1.63 0 0 0
26/06/2012
1.71
 2,000 1.71 1.71 1.70 0 0 0
25/06/2012
1.71
 42,200 1.77 1.77 1.70 0 0 0
22/06/2012
1.77
 41,100 1.75 1.77 1.68 200 30,000 -0.4
21/06/2012
1.75
 23,800 1.77 1.77 1.75 0 6,500 -0.1
20/06/2012
1.77
 22,200 1.77 1.77 1.77 0 9,900 -0.1
19/06/2012
1.77
 8,200 1.80 1.80 1.77 200 0 0.0
18/06/2012
1.80
 15,000 1.77 1.82 1.80 0 0 0
15/06/2012
1.77
 1,600 1.80 1.80 1.75 0 0 0
14/06/2012
1.80
 5,900 1.78 1.80 1.75 0 0 0
13/06/2012
1.78
 3,500 1.78 1.80 1.78 0 0 0
12/06/2012
1.78
 20,700 1.80 1.80 1.78 0 9,800 -0.1
11/06/2012
1.80
 63,800 1.85 1.85 1.78 0 61,000 -0.8
08/06/2012
1.85
 37,600 1.81 1.87 1.80 0 0 0
07/06/2012
1.81
 59,800 1.82 1.89 1.81 0 0 0
06/06/2012
1.82
 16,100 1.81 1.82 1.75 0 0 0
05/06/2012
1.81
 21,100 1.80 1.84 1.74 0 0 0
04/06/2012
1.80
 28,100 1.84 1.84 1.70 0 0 0
01/06/2012
1.84
 27,800 1.77 1.85 1.78 200 0 0.0
31/05/2012
1.77
 29,300 1.82 1.82 1.74 100 0 0.0
30/05/2012
1.82
 15,500 1.81 1.82 1.77 0 0 0
29/05/2012
1.81
 47,800 1.84 1.84 1.70 0 25,000 -0.3
28/05/2012
1.84
 27,800 1.85 1.88 1.77 100 0 0.0
25/05/2012
1.85
 63,300 1.78 1.85 1.78 0 0 0
24/05/2012
1.78
 35,500 1.74 1.81 1.68 0 0 0
23/05/2012
1.74
 48,400 1.89 1.89 1.74 5,000 0 0.1
22/05/2012
1.89
 53,300 1.91 1.91 1.82 0 0 0
21/05/2012
1.91
 31,800 1.82 1.92 1.81 1,000 0 0.0
18/05/2012
1.82
 127,200 1.74 1.84 1.64 1,000 0 0.0
17/05/2012
1.74
 116,800 1.82 1.84 1.74 11,200 0 0.1
16/05/2012
1.82
 126,500 1.92 1.92 1.81 16,000 0 0.2
15/05/2012
1.92
 97,600 2.06 2.06 1.92 0 1,500 -0.0
14/05/2012
2.06
 50,500 2.19 2.19 2.05 0 0 0
11/05/2012
2.19
 53,000 2.16 2.26 2.11 1,500 0 0.0
10/05/2012
2.16
 459,000 2.02 2.16 2.11 0 0 0
09/05/2012
2.02
 468,200 1.89 2.02 1.89 0 44,200 -0.6
08/05/2012
1.89
 75,700 1.92 1.92 1.89 0 60,000 -0.8
07/05/2012
1.92
 74,800 1.88 1.94 1.89 0 30,000 -0.4
04/05/2012
1.88
 54,100 1.89 1.89 1.88 0 40,000 -0.5
03/05/2012
1.89
 18,400 1.88 1.89 1.88 0 0 0
02/05/2012
1.88
 30,800 1.91 1.95 1.88 7,100 15,000 -0.1
27/04/2012
1.91
 4,000 1.89 1.91 1.89 0 0 0
26/04/2012
1.89
 12,000 1.92 1.92 1.88 200 0 0.0
25/04/2012
1.92
 35,500 1.91 1.92 1.91 24,000 0 0.3
24/04/2012
1.91
 28,300 1.94 1.94 1.84 17,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |