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)
02/07/2009
2.92
 25,500 2.88 2.92 2.82 20,000 0 0
01/07/2009
2.88
 57,500 2.91 2.91 2.74 9,200 0 0
30/06/2009
2.91
 77,100 2.88 2.94 2.83 37,100 0 0
29/06/2009
2.88
 28,000 2.88 2.88 2.85 22,600 0 0
26/06/2009
2.88
 64,700 2.91 2.95 2.88 38,900 0 0
25/06/2009
2.91
 86,900 2.79 2.98 2.82 78,900 0 0
24/06/2009
2.79
 90,400 2.76 2.88 2.78 0 0 0
23/06/2009
2.76
 126,700 2.89 2.92 2.72 80,600 0 0
22/06/2009
2.89
 109,800 3.01 3.01 2.88 80,300 0 0
19/06/2009
3.01
 111,000 3.13 3.13 2.98 70,500 0 0
18/06/2009
3.13
 67,700 2.99 3.19 3.01 0 0 0
17/06/2009
2.99
 199,000 2.94 3.07 2.88 55,000 0 0
16/06/2009
2.94
 240,800 2.99 3.06 2.85 98,500 0 0
15/06/2009
2.99
 185,400 2.99 3.15 2.90 49,000 0 0
12/06/2009
2.99
 366,800 2.88 2.99 2.80 200,000 0 0
11/06/2009
2.88
 311,000 2.71 2.89 2.52 108,200 2,000 0
10/06/2009
2.71
 13,900 2.92 2.92 2.71 0 0 0
09/06/2009
2.92
 148,100 2.80 2.98 2.82 5,700 0 0
08/06/2009
2.80
 408,800 2.63 2.80 2.73 0 0 0
05/06/2009
2.63
 287,200 2.45 2.63 2.61 0 0 0
04/06/2009
2.45
 215,200 2.38 2.45 2.42 2,000 0 0
03/06/2009
2.38
 122,900 2.25 2.38 2.26 200 0 0
02/06/2009
2.25
 172,400 2.15 2.27 2.15 0 0 0
01/06/2009
2.15
 104,400 2.10 2.18 2.14 0 0 0
29/05/2009
2.10
 21,400 2.09 2.15 2.06 0 0 0
28/05/2009
2.09
 15,600 2.12 2.12 2.09 0 0 0
27/05/2009
2.12
 66,900 2.20 2.21 2.12 0 0 0
26/05/2009
2.20
 35,000 2.23 2.23 2.15 0 0 0
25/05/2009
2.23
 75,700 2.21 2.33 2.07 0 800 0
22/05/2009
2.21
 32,400 2.30 2.37 2.13 0 0 0
21/05/2009
2.30
 73,800 2.23 2.33 2.21 0 0 0
20/05/2009
2.23
 122,900 2.12 2.24 2.15 0 0 0
19/05/2009
2.12
 239,300 1.98 2.12 1.99 0 0 0
18/05/2009
1.98
 20,700 2.04 2.04 1.96 800 0 0
15/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.83 (Volume + 15.83%, Ratio=0.16)
15/05/2009
2.04
 29,800 1.93 2.06 1.93 0 0 0
14/05/2009
1.93
 38,900 1.96 1.96 1.91 0 0 0
13/05/2009
1.96
 54,800 1.99 2.01 1.89 0 0 0
12/05/2009
1.99
 77,000 1.88 2.01 1.85 0 0 0
11/05/2009
1.88
 55,100 1.89 1.96 1.86 500 0 0
08/05/2009
1.89
 50,900 1.91 1.94 1.77 0 0 0
07/05/2009
1.91
 75,300 1.80 1.95 1.83 0 0 0
06/05/2009
1.80
 89,700 1.89 1.91 1.80 0 0 0
05/05/2009
1.89
 147,500 1.82 1.94 1.85 0 0 0
04/05/2009
1.82
 9,600 1.72 1.82 1.80 0 0 0
29/04/2009
1.72
 42,500 1.66 1.75 1.67 0 0 0
28/04/2009
1.66
 20,200 1.63 1.67 1.62 0 0 0
27/04/2009
1.63
 30,600 1.67 1.69 1.63 0 0 0
24/04/2009
1.67
 20,900 1.80 1.80 1.64 0 0 0
23/04/2009
1.80
 19,600 1.79 1.85 1.72 0 0 0
22/04/2009
1.79
 50,200 1.72 1.79 1.75 0 0 0
21/04/2009
1.72
 60,100 1.76 1.80 1.64 5,000 0 0
20/04/2009
1.76
 104,100 1.86 1.86 1.76 21,000 0 0
17/04/2009
1.86
 100,500 1.97 2.02 1.86 37,000 0 0
16/04/2009
1.97
 213,200 2.07 2.25 1.97 30,000 0 0
15/04/2009
2.07
 205,700 2.13 2.22 1.97 15,000 68,000 0
14/04/2009
2.13
 184,200 1.99 2.13 2.00 0 0 0
13/04/2009
1.99
 143,500 1.86 1.99 1.99 0 0 0
10/04/2009
1.86
 51,100 1.77 1.86 1.84 0 0 0
09/04/2009
1.77
 66,600 1.70 1.81 1.73 0 0 0
08/04/2009
1.70
 46,500 1.68 1.76 1.63 0 0 0
07/04/2009
1.68
 47,600 1.61 1.68 1.57 0 0 0
03/04/2009
1.61
 91,300 1.56 1.62 1.54 0 0 0
02/04/2009
1.56
 16,700 1.58 1.59 1.54 0 0 0
01/04/2009
1.58
 4,100 1.57 1.61 1.52 0 0 0
31/03/2009
1.57
 11,600 1.56 1.57 1.54 0 0 0
30/03/2009
1.56
 4,100 1.56 1.59 1.56 0 0 0
27/03/2009
1.56
 33,600 1.64 1.70 1.56 0 0 0
26/03/2009
1.64
 43,600 1.51 1.64 1.54 0 0 0
25/03/2009
1.51
 19,900 1.54 1.57 1.51 0 0 0
24/03/2009
1.54
 6,000 1.46 1.58 1.54 0 0 0
23/03/2009
1.46
 25,300 1.49 1.61 1.45 0 0 0
20/03/2009
1.49
 12,500 1.43 1.63 1.48 0 0 0
19/03/2009
1.43
 93,300 1.53 1.64 1.43 0 0 0
18/03/2009
1.53
 9,100 1.46 1.53 1.51 0 0 0
17/03/2009
1.46
 55,900 1.37 1.46 1.35 0 0 0
16/03/2009
1.37
 17,500 1.34 1.37 1.32 0 0 0
13/03/2009
1.34
 2,700 1.34 1.43 1.34 0 0 0
12/03/2009
1.34
 41,400 1.30 1.37 1.28 0 0 0
11/03/2009
1.30
 28,500 1.23 1.30 1.28 0 0 0
10/03/2009
1.23
 23,700 1.19 1.23 1.15 0 0 0
09/03/2009
1.19
 10,400 1.18 1.25 1.18 0 0 0
06/03/2009
1.18
 11,700 1.18 1.21 1.12 0 0 0
05/03/2009
1.18
 9,100 1.14 1.21 1.17 0 0 0
04/03/2009
1.14
 12,100 1.13 1.20 1.09 0 0 0
03/03/2009
1.13
 700 1.20 1.20 1.13 0 0 0
02/03/2009
1.20
 4,800 1.19 1.21 1.13 0 0 0
27/02/2009
1.19
 6,400 1.16 1.20 1.19 0 0 0
26/02/2009
1.16
 3,200 1.18 1.18 1.14 0 0 0
25/02/2009
1.18
 35,700 1.09 1.18 1.03 0 0 0
24/02/2009
1.09
 9,100 1.12 1.13 1.09 0 0 0
23/02/2009
1.12
 21,200 1.17 1.22 1.12 0 0 0
20/02/2009
1.17
 7,100 1.14 1.17 1.11 0 0 0
19/02/2009
1.14
 7,100 1.14 1.14 1.09 0 0 0
18/02/2009
1.14
 26,400 1.21 1.21 1.13 0 0 0
17/02/2009
1.21
 8,900 1.32 1.32 1.20 0 0 0
16/02/2009
1.32
 3,300 1.26 1.32 1.22 0 0 0
13/02/2009
1.26
 2,300 1.28 1.28 1.22 0 0 0
12/02/2009
1.28
 7,000 1.28 1.29 1.27 0 0 0
11/02/2009
1.28
 5,800 1.35 1.35 1.28 0 0 0
10/02/2009
1.35
 0 1.37 1.35 1.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |