CTCP Vicostone (vcs)

72.70
-0.30
(-0.41%)
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
(2024-04-22) 		10.20 16.24% 3,912,700 -297,686 -20.4
61.90
73
72.80
2 tháng
(2024-03-21) 		2.70 3.84% 7,442,539 -333,004 -22.8
61.20
73
72.80
3 tháng
(2024-02-20) 		11.60 18.89% 13,826,999 -667,817 -44.0
60.50
73
72.80
6 tháng
(2023-11-22) 		17.97 32.66% 18,400,222 -999,697 -63.5
54
73
72.80
12 tháng
(2023-05-26) 		21.16 40.81% 36,670,414 -1,067,975 -65.7
48.56
73
72.80
24 tháng
(2022-05-31) 		-6.42 -8.09% 60,064,418 -1,702,084 -109.0
32.83
79.61
72.80
36 tháng
(2021-06-07) 		-11.54 -13.65% 115,092,530 -2,671,329 -218.2
32.83
110.41
72.80
60 tháng
(2019-06-17) 		27.50 60.46% 268,056,152 -673,115 -86.5
32.83
110.41
72.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
73
3
 711,200 70 73.20 70 13,700 122,500 -7.8
#2 16/05/2024
70
-0.50
 349,600 70.60 71.90 69.50 10,806 57,800 -3.3
#3 15/05/2024
70.50
4
 512,000 66.60 72 66.50 36,008 12,400 1.6
#4 14/05/2024
66.50
-0.60
 178,300 67.10 67.50 66.10 20,200 24,300 -0.3
#5 13/05/2024
67.10
-2.30
 278,100 69.40 69.40 67.10 6,000 38,100 -2.2
#6 10/05/2024
69.40
0.40
 268,500 69.60 69.90 69 0 45,100 -3.1
#7 09/05/2024
69
2
 828,000 67 70.90 66.60 18,500 71,400 -3.7
#8 08/05/2024
67
0.10
 93,200 66.90 67 66.10 1,700 7,200 -0.4
#9 07/05/2024
66.90
0.90
 139,200 65.90 67.40 65.90 1,200 9,000 -0.5
#10 06/05/2024
66
1.10
 102,400 64.90 66 64.90 0 5,700 0
#11 03/05/2024
64.90
2.30
 120,000 63 67.50 62.60 4,300 9,700 -0.4
#12 02/05/2024
62.60
-0.30
 38,600 63.30 63.30 62 400 300 0.0
#13 26/04/2024
62.90
-0.60
 39,600 63.50 63.80 62.30 0 2,900 -0.2
#14 25/04/2024
63.50
-0.40
 32,200 64.50 64.50 62.80 0 6,100 -0.4
#15 24/04/2024
63.90
2
 103,800 61 63.90 61 7,300 400 0.4
#16 23/04/2024
61.90
-0.90
 45,800 63 63.10 61.50 5,200 4,600 0.0
#17 22/04/2024
62.80
0.90
 72,200 62 63.30 61.80 700 6,200 -0.3
#18 19/04/2024
61.90
0
 123,700 61.90 62.30 60.60 200 10,350 -0.6
#19 17/04/2024
61.90
0.10
 69,100 61.90 62.90 61.90 1,100 0 0.1
#20 16/04/2024
61.80
0.60
 232,100 61.20 62.90 61.20 10,000 7,200 0.2
#21 15/04/2024
61.20
-5.90
 399,600 67.10 67.10 61.20 11,000 7,700 0.2
#22 12/04/2024
67.10
0.10
 62,500 67 68.90 66.60 0 6,800 -0.5
#23 11/04/2024
67
-0.10
 108,100 67.10 67.20 66.20 7,200 6,700 0.0
#24 10/04/2024
67.10
0
 93,600 67.40 68 67 2,400 8,400 -0.4
#25 09/04/2024
67.10
1
 133,700 66 67.20 65.50 14,300 8,300 0.4
#26 08/04/2024
66.10
-0.90
 87,000 67 69 65 1,520 6,200 -0.3
#27 05/04/2024
67
-1.20
 169,700 68.20 68.40 66.60 100 8,000 -0.5
#28 04/04/2024
68.20
-1.80
 308,000 70 70 67.50 10,300 12,800 -0.2
#29 03/04/2024
70
-1
 323,400 71.80 71.80 69 0 15,400 -1.1
#30 02/04/2024
71
0
 107,800 70.80 71.10 69.50 10,900 9,200 0.1
#31 01/04/2024
71
-1.10
 95,800 72 72.10 70 2,800 4,600 -0.1
#32 29/03/2024
72.10
2
 191,132 70.20 73.60 70.20 13,000 5,400 0.5
#33 28/03/2024
70.10
-0.40
 133,285 70.50 70.70 69.80 2,900 1,800 0.1
#34 27/03/2024
70.50
1
 109,612 69.50 70.80 68.60 3,200 100 0.2
#35 26/03/2024
69.50
0.70
 104,831 68.80 69.50 68.20 17 11,800 -0.8
#36 25/03/2024
68.80
-0.50
 173,580 69.30 70.50 68 1,000 3,300 -0.2
#37 22/03/2024
69.30
-1
 225,249 70.50 71 68.90 0 5,105 -0.4
#38 21/03/2024
70.30
1
 278,050 69 70.30 69 12,000 100 0.8
#39 20/03/2024
69.30
0.70
 135,589 68.50 69.50 68.10 15,000 700 1.0
#40 19/03/2024
68.60
1.10
 113,289 67.50 70 67.10 1,900 915 0.1
#41 18/03/2024
67.50
-3.50
 584,273 71 72 66.10 6,330 3,000 0.2
#42 15/03/2024
71
-0.90
 218,675 71.90 72.60 70.20 400 3,200 -0.2
#43 14/03/2024
71.90
2.40
 364,915 70 72.60 70 21,000 3,800 1.2
#44 13/03/2024
69.50
1
 345,237 68.50 70.20 68.50 600 0 0.0
#45 12/03/2024
68.50
-0.50
 267,219 69 70.60 68.50 81,345 76,855 0.3
#46 11/03/2024
69
1.90
 530,802 68 70.90 67.10 200 46,230 -3.2
#47 08/03/2024
67.10
2.40
 630,628 64.40 68.40 64.40 1,400 140 0.1
#48 07/03/2024
64.70
-0.40
 208,722 64.50 65.10 64 4,300 100 0.3
#49 06/03/2024
65.10
-0.30
 186,551 65.40 65.90 64 300 800 -0.0
#50 05/03/2024
65.40
0.30
 202,157 66.40 66.40 64.50 400 2,028 -0.1
#51 04/03/2024
65.10
-0.90
 229,663 66 66.40 65.10 51,700 96,900 -3.0
#52 01/03/2024
66
1.10
 469,680 64.90 66.90 64 1,800 30,900 -1.9
#53 29/02/2024
64.90
0.90
 247,166 64 65.60 63.30 2,200 6,300 -0.3
#54 28/02/2024
64
-0.60
 146,102 64.60 65 63.50 200 5,700 -0.4
#55 27/02/2024
64.60
4.10
 557,555 60.50 64.70 60.30 3,500 117,724 -7.3
#56 26/02/2024
60.50
-0.30
 283,963 60.80 60.80 59.60 200 41,900 -2.5
#57 23/02/2024
60.80
-1.80
 177,541 62.90 62.90 60.10 500 4,000 -0.2
#58 22/02/2024
62.60
0.60
 239,852 62 62.80 61.60 3,400 49,996 -2.9
#59 21/02/2024
62
0.60
 95,043 61 62.20 61 500 20,300 -1.2
#60 20/02/2024
61.40
0.50
 149,838 60.90 61.90 60.30 0 20,500 -1.2
#61 19/02/2024
60.90
-0.30
 107,220 61.70 61.70 60.50 5,000 32,400 -1.7
#62 16/02/2024
61.20
-0.60
 168,166 61.50 62.20 61.20 0 22,700 -1.4
#63 15/02/2024
61.80
0
 96,136 61.50 62.20 61.20 1,000 1,300 -0.0
#64 07/02/2024
61.80
0.90
 170,386 61 62.50 61 0 30,500 -1.9
#65 06/02/2024
60.90
0.10
 186,713 61 61.20 60.10 100 21,423 -1.3
#66 05/02/2024
60.80
0
 324,614 60.50 61.30 60.40 0 62,700 -3.8
#67 02/02/2024
60.80
-0.20
 106,557 61.40 61.80 60.40 5,000 1,500 0.2
#68 01/02/2024
61
2.10
 270,696 58.90 62 58 5,101 68,000 -3.7
#69 31/01/2024
58.90
3.10
 478,091 56 58.90 56 3,300 32,300 -1.7
#70 30/01/2024
55.80
0
 38,122 55.80 55.90 55.10 0 200 -0.0
#71 29/01/2024
55.80
0.90
 68,636 54.90 55.80 54.70 100 400 -0.0
#72 26/01/2024
54.90
-0.10
 15,975 55 55.20 54.90 100 500 -0.0
#73 25/01/2024
55
0
 14,551 55.30 55.30 54.80 800 313 0.0
#74 24/01/2024
55
-0.30
 19,774 49.80 55.30 49.80 0 5,100 -0.3
#75 23/01/2024
55.30
-0.10
 20,914 55.40 55.40 55 300 100 0.0
#76 22/01/2024
55.40
0.20
 31,401 55 55.80 55 0 0 0
#77 19/01/2024
55.20
0.50
 32,056 54.70 55.50 54.70 0 700 -0.0
#78 18/01/2024
54.70
0
 58,258 54.10 55.10 49.30 100 0 0.0
#79 17/01/2024
54.70
-0.50
 88,962 55.50 55.80 54.70 1,000 50,200 -2.7
#80 16/01/2024
55.20
0.40
 24,417 54.80 55.30 54.10 700 0 0.0
#81 15/01/2024
54.80
-1.10
 136,218 55.80 55.80 54.80 2,200 50,000 -2.6
#82 12/01/2024
55.90
-0.60
 58,435 56.50 56.50 55.20 1,200 0 0.1
#83 11/01/2024
56.50
0.10
 79,912 56.30 56.80 56.10 30,300 100 1.7
#84 10/01/2024
56.40
-0.60
 66,895 58.50 58.50 56.30 4,600 200 0.3
#85 09/01/2024
57
-0.60
 129,540 57.60 57.60 56.40 68,600 200 3.9
#86 08/01/2024
57.60
0.20
 60,114 58.10 58.10 57.10 0 300 -0.0
#87 05/01/2024
57.40
2.20
 203,734 55.10 58 55 24,500 4,300 1.1
#88 04/01/2024
55.20
0
 82,138 55.20 55.80 54.80 800 1,100 -0.0
#89 03/01/2024
55.20
0
 39,926 49.70 55.50 49.70 0 300 -0.0
#90 02/01/2024
55.20
0.20
 25,347 55.80 55.80 55 1,000 0 0.1
#91 29/12/2023
55
0
 61,180 55 55.80 55 0 400 -0.0
#92 28/12/2023
55
0.10
 33,430 54.90 55.10 54.70 0 4,300 -0.2
#93 27/12/2023
54.90
-0.20
 66,225 55.30 55.30 54.50 200 48,600 -2.7
#94 26/12/2023
55.10
0.10
 28,701 55.10 55.50 54.50 1,000 3,900 -0.2
#95 25/12/2023
55
0.50
 59,687 54.50 55.30 53 800 7,010 -0.3
#96 22/12/2023
54.50
-0.10
 24,205 55 55 54.10 0 400 -0.0
#97 21/12/2023
54.60
-0.20
 11,836 54.80 55 54.20 0 700 -0.0
#98 20/12/2023
54.80
0.20
 41,081 54.60 54.90 54.50 12,000 12,070 -0.0
#99 19/12/2023
54.60
0.60
 17,742 54 54.60 53.90 3,500 1,205 0.1
#100 18/12/2023
54
-0.50
 36,645 54.30 54.60 53.50 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |