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
17/01/2020 67.50 0.10 (0.15%) 67.40 68.20 66.70 192,337 12,967,056,000 0 0
16/01/2020 67.40 0.60 (0.90%) 66.80 67.80 66.40 237,238 15,949,151,000 22 1,324,400
15/01/2020 66.80 3.20 (5.03%) 63.80 66.80 62.70 485,344 31,432,054,000 0 0
14/01/2020 63.60 -1.40 (-2.15%) 65.60 65.70 63.50 204,558 13,174,644,800 10 585,000
13/01/2020 65.00 -1.00 (-1.52%) 65.90 66.20 65.00 144,544 9,454,855,400 0 0
10/01/2020 66.00 -1.30 (-1.93%) 67.50 67.60 65.90 197,675 13,130,257,500 0 0
09/01/2020 67.30 0.00 (0.00%) 67.40 68.70 67.30 176,423 11,967,894,200 0 0
08/01/2020 67.30 0.50 (0.75%) 66.00 67.60 64.60 438,660 29,131,465,000 22 1,324,400
07/01/2020 66.80 1.30 (1.98%) 66.00 66.90 65.10 222,489 14,743,171,100 0 0
06/01/2020 65.50 -2.50 (-3.68%) 68.00 68.00 65.00 339,032 22,447,288,500 0 0
03/01/2020 68.00 -3.50 (-4.90%) 71.60 71.60 67.00 268,809 18,698,485,300 36 2,318,400
02/01/2020 71.50 1.40 (2.00%) 70.50 72.80 70.50 248,413 17,754,242,200 0 0
31/12/2019 70.10 -1.00 (-1.41%) 69.00 71.00 64.00 1,259,231 83,616,431,400 12 768,000
30/12/2019 71.10 -7.90 (-10.00%) 79.00 81.00 71.10 768,686 56,797,467,300 0 0
27/12/2019 79.00 -0.40 (-0.50%) 79.40 79.40 78.50 73,321 5,785,247,100 173,000 13,194,000,000
26/12/2019 79.40 -0.10 (-0.13%) 79.50 79.50 78.50 86,706 6,843,853,600 6 429,600
25/12/2019 79.50 0.00 (0.00%) 79.50 80.00 78.50 81,237 6,455,723,000 0 0
24/12/2019 79.50 2.00 (2.58%) 77.00 80.00 76.50 140,313 11,015,447,800 10 698,000
23/12/2019 77.50 -2.40 (-3.00%) 79.90 81.00 76.50 287,754 22,542,832,000 0 0
20/12/2019 79.90 -2.30 (-2.80%) 81.50 82.90 79.90 178,592 14,481,779,000 20 1,480,000