Công ty Cổ phần VICOSTONE - Mã CK : VCS

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
08/07/2019 68.00 0.00 (0.00%) 68.00 69.90 66.90 371,624 25,362,750,100 0 0
05/07/2019 68.00 2.10 (3.19%) 65.90 68.50 65.90 379,840 25,749,881,300 209,100 13,779,690,000
04/07/2019 65.90 -0.10 (-0.15%) 66.00 66.10 65.20 209,377 13,784,355,700 0 0
03/07/2019 66.00 4.90 (8.02%) 63.00 66.50 62.10 736,876 48,389,664,400 0 0
02/07/2019 61.10 -0.10 (-0.16%) 61.20 61.50 60.60 48,008 2,926,860,600 0 0
01/07/2019 61.20 1.10 (1.83%) 61.00 61.90 60.50 89,765 5,485,597,300 0 0
28/06/2019 60.10 -0.60 (-0.99%) 54.70 60.70 54.70 105,218 6,348,429,000 65,000 3,900,000,000
27/06/2019 60.70 -0.30 (-0.49%) 60.90 61.00 60.30 88,020 5,340,368,400 240,000 14,669,000,000
26/06/2019 61.00 0.20 (0.33%) 60.80 61.30 60.70 83,683 5,094,925,300 0 0
25/06/2019 60.80 -0.90 (-1.46%) 61.50 61.70 60.80 163,170 9,959,681,000 0 0
24/06/2019 61.70 -0.30 (-0.48%) 61.80 62.00 61.40 66,290 4,094,794,000 358,000 22,190,200,000
19/06/2019 60.90 0.10 (0.16%) 60.80 61.30 60.80 59,251 3,605,281,000 0 0
18/06/2019 60.80 -0.50 (-0.82%) 60.90 61.70 60.60 52,080 3,170,839,500 0 0
17/06/2019 61.30 -0.20 (-0.33%) 61.40 61.90 60.50 75,423 4,591,878,000 0 0
14/06/2019 61.50 -0.10 (-0.16%) 61.60 62.00 61.00 93,797 5,769,040,500 0 0
13/06/2019 61.60 -0.70 (-1.12%) 62.00 62.30 61.60 113,550 7,031,001,000 200,000 12,460,000,000
12/06/2019 62.30 -0.80 (-1.27%) 63.00 63.40 62.30 87,683 5,507,362,100 0 0
11/06/2019 63.10 1.10 (1.77%) 62.50 63.80 62.10 248,310 15,671,299,500 0 0
10/06/2019 62.00 0.20 (0.32%) 61.80 62.30 61.80 108,956 6,750,574,000 0 0
07/06/2019 61.80 1.20 (1.98%) 61.00 61.90 60.60 80,050 4,913,050,000 0 0