CTCP Vicostone (vcs)

64.30
0.10
(0.16%)
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)
20/11/2009
3.41
 5,400 3.41 3.50 3.38 0 0 0
19/11/2009
3.41
 40,400 3.42 3.50 3.20 0 0 0
18/11/2009
3.42
 12,600 3.39 3.44 3.31 0 0 0
17/11/2009
3.39
 23,400 3.38 3.41 3.31 0 0 0
16/11/2009
3.38
 9,500 3.34 3.44 3.38 0 0 0
13/11/2009
3.34
 6,300 3.38 3.43 3.34 0 0 0
12/11/2009
3.38
 1,800 3.44 3.53 3.38 0 0 0
11/11/2009
3.44
 45,700 3.34 3.44 3.32 100 0 0
10/11/2009
3.34
 34,900 3.31 3.39 3.28 0 500 0
09/11/2009
3.31
 21,900 3.50 3.62 3.31 0 0 0
06/11/2009
3.50
 13,700 3.49 3.68 3.44 0 0 0
05/11/2009
3.49
 18,500 3.19 3.49 3.44 0 0 0
04/11/2009
3.19
 48,600 3.16 3.38 3.13 12,800 0 0
03/11/2009
3.16
 61,200 3.38 3.38 3.15 24,500 0 0
02/11/2009
3.38
 33,800 3.71 3.71 3.38 0 0 0
30/10/2009
3.71
 87,600 3.59 3.84 3.47 0 0 0
29/10/2009
3.59
 29,300 3.74 3.74 3.59 0 0 0
28/10/2009
3.74
 28,300 3.80 3.93 3.74 0 0 0
27/10/2009
3.80
 42,700 4.05 4.05 3.79 20,000 0 0
26/10/2009
4.05
 225,200 3.90 4.14 3.96 10,000 0 0
23/10/2009
3.90
 420,200 3.77 3.98 3.74 95,000 3,000 0
22/10/2009
3.77
 185,900 3.71 3.78 3.59 82,600 3,000 0
21/10/2009
3.71
 45,600 3.80 3.80 3.65 20,600 0 0
20/10/2009
3.80
 166,400 3.63 3.80 3.65 61,300 4,000 0
19/10/2009
3.63
 124,200 3.68 3.68 3.59 50,500 4,000 0
16/10/2009
3.68
 86,700 3.73 3.74 3.60 40,000 1,000 0
15/10/2009
3.73
 51,900 3.74 3.93 3.70 0 1,000 0
14/10/2009
3.74
 32,600 3.74 3.76 3.56 25,000 0 0
13/10/2009
3.74
 213,700 3.57 3.80 3.62 25,000 0 0
12/10/2009
3.57
 251,900 3.56 3.57 3.50 40,000 0 0
09/10/2009
3.56
 83,300 3.50 3.57 3.19 10,000 0 0
08/10/2009
3.50
 44,700 3.50 3.50 3.31 10,000 0 0
07/10/2009
3.50
 8,600 3.25 3.51 3.42 10,000 11,000 0
06/10/2009
3.25
 22,700 3.14 3.44 3.19 10,000 11,000 0
05/10/2009
3.14
 59,400 3.22 3.46 3.14 0 21,000 0
02/10/2009
3.22
 64,300 3.44 3.44 3.22 0 24,000 0
01/10/2009
3.44
 82,000 3.40 3.62 3.41 0 47,000 0
30/09/2009
3.40
 16,400 3.59 3.59 3.39 0 6,000 0
29/09/2009
3.59
 45,300 3.68 3.68 3.50 57 40,000 0
28/09/2009
3.68
 133,500 3.67 3.68 3.62 59 25,000 0
25/09/2009
3.67
 62,600 3.67 3.67 3.38 0 55,000 0
24/09/2009
3.67
 22,300 3.56 3.67 3.44 0 0 0
23/09/2009
3.56
 27,900 3.62 3.87 3.56 0 0 0
22/09/2009
3.62
 29,600 3.53 3.68 3.56 0 7,000 0
21/09/2009
3.53
 33,800 3.65 3.80 3.52 0 9,400 0
18/09/2009
3.65
 14,600 3.65 3.80 3.44 0 0 0
17/09/2009
3.65
 66,300 3.47 3.70 3.49 0 0 0
16/09/2009
3.47
 213,900 3.63 3.68 3.47 0 0 0
15/09/2009
3.63
 5,400 3.84 3.93 3.63 0 0 0
14/09/2009
3.84
 800 3.80 3.92 3.79 100 0 0
11/09/2009
3.80
 2,000 3.68 3.80 3.68 0 0 0
10/09/2009
3.68
 1,200 3.58 3.68 3.44 0 0 0
09/09/2009
3.58
 7,200 3.56 3.68 3.58 500 0 0
08/09/2009
3.56
 24,000 3.41 3.59 3.38 6,000 0 0
07/09/2009
3.41
 21,200 3.38 3.41 3.19 0 0 0
04/09/2009
3.38
 27,000 3.53 3.53 3.36 0 0 0
03/09/2009
3.53
 8,200 3.81 3.81 3.44 0 500 0
01/09/2009
3.81
 36,200 3.56 3.81 3.44 0 500 0
31/08/2009
3.56
 68,900 3.42 3.67 3.56 5,000 0 0
28/08/2009
3.42
 23,900 3.42 3.50 3.19 0 500 0
27/08/2009
3.42
 10,100 3.41 3.44 3.21 0 0 0
26/08/2009
3.41
 36,200 3.42 3.44 3.39 0 0 0
25/08/2009
3.42
 28,000 3.38 3.47 3.34 0 0 0
24/08/2009
3.38
 54,600 3.19 3.39 3.25 0 700 0
21/08/2009
3.19
 71,100 3.16 3.22 3.12 0 0 0
20/08/2009
3.16
 36,500 3.10 3.19 3.09 0 0 0
19/08/2009
3.10
 52,500 3.07 3.10 3.07 0 0 0
18/08/2009
3.07
 55,600 3.07 3.10 3.01 0 0 0
17/08/2009
3.07
 32,900 3.01 3.10 2.80 0 0 0
14/08/2009
3.01
 10,500 3.01 3.04 2.96 0 0 0
13/08/2009
3.01
 26,100 3.01 3.13 3.01 0 0 0
12/08/2009
3.01
 53,800 2.88 3.01 2.88 10,000 0 0
11/08/2009
2.88
 10,500 2.88 2.88 2.82 0 0 0
10/08/2009
2.88
 16,700 2.85 2.95 2.71 0 0 0
07/08/2009
2.85
 18,200 2.87 2.87 2.82 5,000 0 0
06/08/2009
2.87
 8,000 2.95 2.95 2.87 0 0 0
05/08/2009
2.95
 104,000 2.82 2.95 2.82 45,000 1,400 0
04/08/2009
2.82
 111,600 2.82 2.88 2.79 60,300 0 0
03/08/2009
2.82
 38,700 2.92 2.92 2.79 23,000 10,000 0
31/07/2009
2.92
 49,400 2.73 2.92 2.76 0 10,000 0
30/07/2009
2.73
 17,000 2.76 2.77 2.61 4,300 0 0
29/07/2009
2.76
 4,600 2.88 2.88 2.70 0 0 0
28/07/2009
2.88
 6,700 2.97 2.97 2.79 0 0 0
27/07/2009
2.97
 16,600 2.97 3.07 2.92 0 0 0
24/07/2009
2.97
 193,300 2.85 2.97 2.78 39,000 0 0
23/07/2009
2.85
 19,100 2.73 2.92 2.68 0 0 0
22/07/2009
2.73
 34,600 2.76 2.76 2.71 20,500 0 0
21/07/2009
2.76
 37,400 2.70 2.76 2.69 9,500 0 0
20/07/2009
2.70
 17,200 2.70 2.70 2.67 0 0 0
17/07/2009
2.70
 4,500 2.76 2.76 2.69 0 0 0
16/07/2009
2.76
 79,100 2.70 2.77 2.47 17,500 0 0
15/07/2009
2.70
 47,200 2.66 2.70 2.58 19,800 0 0
14/07/2009
2.66
 35,700 2.67 2.67 2.55 15,100 0 0
13/07/2009
2.67
 33,600 2.79 2.79 2.67 22,300 0 0
10/07/2009
2.79
 24,900 2.85 2.85 2.79 0 0 0
09/07/2009
2.85
 11,300 2.85 2.88 2.80 500 0 0
08/07/2009
2.85
 65,000 2.95 2.95 2.85 0 3,600 0
07/07/2009
2.95
 117,800 2.97 2.98 2.82 87,000 0 0
06/07/2009
2.97
 72,600 2.92 3.01 2.92 0 0 0
03/07/2009
2.92
 18,400 2.92 2.95 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |