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
13/09/2019 87.80 1.10 (1.27%) 86.70 88.30 86.70 163,591 14,350,222,500 30,000 2,601,000,000
12/09/2019 86.70 2.00 (2.36%) 84.80 86.90 84.80 246,166 21,302,321,700 0 0
11/09/2019 84.70 1.70 (2.05%) 82.20 84.80 80.00 258,960 21,741,230,000 0 0
10/09/2019 83.00 -1.80 (-2.12%) 84.80 85.00 82.60 311,410 25,989,456,000 0 0
09/09/2019 84.80 0.90 (1.07%) 83.90 85.50 83.90 187,473 15,898,050,000 0 0
06/09/2019 83.90 2.90 (3.58%) 81.00 83.90 81.00 271,620 22,588,061,000 0 0
05/09/2019 81.00 -1.10 (-1.34%) 82.00 83.50 81.00 385,192 31,654,031,500 0 0
04/09/2019 82.10 -5.40 (-6.17%) 87.50 87.50 81.00 862,295 72,379,679,000 0 0
03/09/2019 87.50 -2.00 (-2.23%) 89.70 89.80 87.50 258,600 22,873,448,400 0 0
30/08/2019 89.50 0.20 (0.22%) 89.10 90.50 89.00 230,344 20,639,583,700 0 0
29/08/2019 89.30 -0.70 (-0.78%) 90.00 90.50 89.00 168,756 15,139,087,900 136,000 12,240,000,000
28/08/2019 90.00 -0.70 (-0.77%) 90.70 91.20 89.50 245,610 22,199,406,000 0 0
27/08/2019 90.70 3.20 (3.66%) 88.00 91.80 88.00 542,146 48,977,568,700 0 0
26/08/2019 87.50 0.50 (0.57%) 86.50 88.10 86.50 161,533 14,112,159,500 200,028 17,402,192,400
23/08/2019 87.00 0.50 (0.58%) 86.50 88.00 85.80 298,623 25,914,264,500 0 0
22/08/2019 86.50 -2.30 (-2.59%) 89.00 89.00 86.50 422,060 36,897,179,500 0 0
21/08/2019 88.80 -1.00 (-1.11%) 89.00 89.80 88.30 292,531 26,034,780,000 75,000 6,150,000,000
20/08/2019 89.80 1.20 (1.35%) 89.80 89.80 88.00 283,788 25,208,683,400 0 0
19/08/2019 90.60 1.10 (1.23%) 89.00 90.60 88.00 426,728 38,085,261,700 0 0
16/08/2019 89.50 -0.50 (-0.56%) 90.70 92.50 88.80 586,165 52,941,502,300 0 0