VCS: Công ty cổ phần VICOSTONE (HNX)

Shanghai

-38.25

3365.37

-1.12 %

SZSE Component B

-69.24

8247.63

-0.83 %

FTSE MIB

84.97

39060

0.22 %

PSI

-70.67

6797.55

-1.03 %

VinFast

0.14

3.45

4.23 %

WIG20

-13.69

2725.07

-0.5 %

BIST 100

-754.21

9056.73

-7.69 %

AEX-Index

-1.66

915.74

-0.18 %

ALL ORDINARIES

9.8

8158.7

0.12 %

Austrian Traded Index in EUR

-22.58

4262.68

-0.53 %

S&P/ASX 200

13.2

7932.1

0.17 %

OMX Baltic Industrial Goods and

1005.11

0 %

Dow Jones Belgium (USD)

0.08

453.24

0.02 %

S&P BSE SENSEX

750.35

76905.35

0.99 %

Cboe UK 100

-5.25

865.04

-0.6 %

Budapest Stock Index

65.88

90360.98

0.07 %

IBOVESPA

249.36

132190.64

0.19 %

Dow Jones

223.12

41986.52

0.53 %

Shanghai

0 %

CAC 40

-13.71

8048.56

-0.17 %

FTSE 100

-46.52

8655.47

-0.53 %

DAX PERFORMANCE-INDEX

-33.71

22892.71

-0.15 %

S&P 500

35.95

5666.68

0.64 %

S&P/TSX Composite index

-31.09

24970.68

-0.12 %

HANG SENG INDEX

-419.35

23689.72

-1.74 %

IBEX 35...

87.3

13345.7

0.66 %

NASDAQ

271.28

17787.19

1.55 %

IDX COMPOSITE

-160.21

6258.18

-2.5 %

FTSE Bursa Malaysia KLCI

1.58

1505.45

0.11 %

KOSPI

4.78

2638.68

0.18 %

KOSPI 200

0.81

354.39

0.23 %

S&P/BMV IPC

-498.2

52658.24

-0.94 %

Euronext 100 Index

-6.3

1595.51

-0.39 %

Nikkei 225

89.59

37708.96

0.24 %

NIFTY 50

183.95

23352.2

0.79 %

NYSE (DJ)

-80.59

19456.68

-0.41 %

S&P/NZX 50 INDEX GROSS ( GROSS

94.31

12181.23

0.78 %

XCSE:OMX Stockholm 30 Index

3.41

2629.36

0.13 %

Russell 2000

-0.85

2056.94

-0.04 %

SET_SET Index

-6.95

1183.14

-0.58 %

The CBOE S&P 500 Smile Index

10.18

2477.14

0.41 %

S&P 500 VIX

-245.53

13590.54

-1.77 %

STI Index

1.11

3923.42

0.03 %

ESTX 50 PR.EUR

-8.14

5427.62

-0.15 %

TA-125

-18.19

2531.37

-0.71 %

Tadawul All Shares Index

15.54

11734.65

0.13 %

TSEC weighted index

-125.11

22228.49

-0.56 %

CBOE Volatility Index

-0.73

19.29

-3.65 %

NYSE AMEX COMPOSITE INDEX

-30.66

5114.84

-0.6 %

Mã chứng khoán

Ngày

Xem

Xuất Excel

Tham chiếu

57.90

Max

59.30

Mở cửa

57.90

Min

57.90

Đóng cửa

59.10 1.2(2.07 %)

Tổng khối lượng

279,117

Diễn biến khớp lệnh theo phiên

Biểu đồ theo Giá

Biểu đồ theo Khối lượng

Tổng hợp
58.70	5,900	2.52
58.60	1,200	0.51
58.80	20,000	8.53
59.00	99,300	42.36
59.10	66,700	28.46
59.20	16,300	6.95
59.30	3,800	1.62
58.90	21,200	9.04

Chi tiết			Chọn giá:
Thời gian	Giá	Tỷ trọng
14:47:04	59.1 +1.20	20,600	0	--
14:45:03	59.1 +1.20	20,600	27,870	--
14:42:08	59 +1.10	11,800	0	--
14:41:39	59 +1.10	11,800	0	--
14:41:37	59 +1.10	11,800	0	--
14:39:44	59 +1.10	7,500	0	--
14:38:14	59 +1.10	2,900	0	--
14:37:20	59 +1.10	2,100	0	--
14:35:42	59 +1.10	2,000	0	--
14:33:18	59 +1.10	1,400	0	--
14:32:47	59 +1.10	1,400	0	--
14:32:26	59 +1.10	1,400	0	--
14:31:21	59 +1.10	1,400	0	--
14:30:53	59 +1.10	1,000	0	--
14:30:49	59 +1.10	1,000	0	--
14:29:54	59 +1.10	1,200	25,810	--
14:27:28	58.9 +1.00	400	25,560	--
14:26:48	58.8 +0.90	500	0	--
14:26:24	58.8 +0.90	500	0	--
14:25:21	58.8 +0.90	500	0	--
14:24:22	58.8 +0.90	500	0	--
14:23:34	58.8 +0.90	500	25,510	--
14:23:28	58.8 +0.90	100	25,260	--
14:21:45	58.8 +0.90	500	25,210	--
14:21:44	58.8 +0.90	500	25,160	--
14:21:08	58.8 +0.90	100	24,750	--
14:20:11	58.8 +0.90	200	24,710	--
14:19:33	58.7 +0.80	300	24,690	--
14:19:23	58.7 +0.80	100	24,660	--
14:18:26	58.7 +0.80	500	24,590	--
14:18:15	58.7 +0.80	1,300	24,540	--
14:18:06	58.7 +0.80	300	0	--
14:17:46	58.7 +0.80	300	24,410	--
14:16:01	58.8 +0.90	500	24,230	--
14:15:41	58.8 +0.90	500	24,180	--
14:15:13	58.8 +0.90	100	24,130	--
14:14:46	58.8 +0.90	100	0	--
14:13:49	58.8 +0.90	100	0	--
14:13:24	58.8 +0.90	100	24,110	--
14:13:12	58.8 +0.90	1,000	24,100	--
14:13:00	58.9 +1.00	700	0	--
14:11:53	58.9 +1.00	700	0	--
14:09:53	58.9 +1.00	700	23,910	--
14:09:22	58.8 +0.90	800	23,840	--
14:09:04	58.8 +0.90	700	23,760	--
14:08:54	58.8 +0.90	300	0	--
14:08:54	58.8 +0.90	300	0	--
14:07:35	58.8 +0.90	300	23,690	--
14:07:20	58.8 +0.90	2,000	0	--
14:07:11	58.8 +0.90	2,000	0	--
14:07:01	58.8 +0.90	2,000	23,660	--
14:06:42	58.8 +0.90	100	23,460	--
14:05:03	58.8 +0.90	900	23,340	--
14:03:53	58.9 +1.00	1,500	0	--
14:01:34	58.9 +1.00	1,500	23,240	--
14:00:50	59 +1.10	100	23,090	--
14:00:08	59 +1.10	1,600	23,060	--
14:00:02	59 +1.10	100	22,900	--
13:59:53	58.9 +1.00	200	22,890	--
13:58:22	58.9 +1.00	1,800	22,870	--
13:57:44	58.9 +1.00	200	22,690	--
13:56:50	58.8 +0.90	900	0	--
13:55:10	58.8 +0.90	900	22,670	--
13:54:07	58.8 +0.90	500	22,580	--
13:53:32	58.8 +0.90	500	22,530	--
13:51:54	58.9 +1.00	100	21,170	--
13:51:14	58.9 +1.00	100	0	--
13:50:30	58.9 +1.00	100	21,160	--
13:45:22	59 +1.10	200	21,150	--
13:43:31	58.9 +1.00	100	21,130	--
13:43:22	58.9 +1.00	200	21,120	--
13:43:14	58.9 +1.00	700	21,100	--
13:43:06	58.9 +1.00	100	21,020	--
13:39:23	59 +1.10	600	0	--
13:36:24	59 +1.10	600	21,010	--
13:33:58	59 +1.10	200	20,920	--
13:33:06	59 +1.10	100	0	--
13:29:23	59 +1.10	100	20,830	--
13:25:58	59 +1.10	100	20,820	--
13:25:11	58.9 +1.00	100	0	--
13:23:41	58.9 +1.00	100	0	--
13:23:21	58.9 +1.00	100	0	--
13:23:17	58.9 +1.00	100	0	--
13:22:54	58.9 +1.00	100	0	--
13:21:15	58.9 +1.00	100	20,810	--
13:20:48	58.9 +1.00	2,700	0	--
13:20:48	58.9 +1.00	2,700	0	--
13:20:35	58.9 +1.00	2,700	20,770	--
13:20:07	58.9 +1.00	300	0	--
13:20:01	58.9 +1.00	300	0	--
13:19:10	58.9 +1.00	300	0	--
13:18:07	58.9 +1.00	300	20,500	--
13:16:08	58.9 +1.00	200	20,470	--
13:14:03	58.9 +1.00	1,000	20,450	--
13:13:39	58.9 +1.00	1,000	20,350	--
13:12:31	59 +1.10	1,900	0	--
13:10:39	59 +1.10	1,900	20,200	--
13:10:31	59 +1.10	200	20,010	--
13:09:50	59 +1.10	900	19,990	--
13:07:55	59.1 +1.20	100	19,790	--
13:06:18	59.1 +1.20	100	0	--
13:03:06	59.1 +1.20	100	0	--
13:02:54	59.1 +1.20	100	19,780	--
13:02:12	59.1 +1.20	1,000	19,770	--
13:02:04	59.1 +1.20	500	19,670	--
13:01:19	59.1 +1.20	100	19,620	--
13:00:45	59.1 +1.20	100	19,610	--
13:00:22	59.1 +1.20	100	19,600	--
13:00:11	59.1 +1.20	500	0	--
13:00:11	59.1 +1.20	100	19,590	--
13:00:04	59.1 +1.20	500	19,580	--
13:00:03	59.2 +1.30	500	19,530	--
11:29:19	59.2 +1.30	1,700	0	--
11:28:23	59.2 +1.30	1,700	19,290	--
11:27:42	59.2 +1.30	300	19,120	--
11:26:35	59.1 +1.20	100	18,960	--
11:26:31	59.1 +1.20	200	0	--
11:26:04	59.1 +1.20	200	0	--
11:26:03	59.1 +1.20	200	18,900	--
11:25:03	59 +1.10	100	18,880	--
11:24:32	59 +1.10	500	18,680	--
11:24:03	59 +1.10	2,000	18,630	--
11:23:45	59 +1.10	1,900	0	--
11:22:57	59 +1.10	1,900	18,430	--
11:22:20	59 +1.10	600	18,240	--
11:21:08	59 +1.10	500	17,940	--
11:20:49	59 +1.10	100	0	--
11:20:32	59 +1.10	100	0	--
11:11:37	59 +1.10	100	0	--
11:10:16	59 +1.10	100	17,890	--
11:08:21	59.1 +1.20	100	17,880	--
11:08:19	59.1 +1.20	100	0	--
11:08:13	59.1 +1.20	100	0	--
11:08:04	59.1 +1.20	100	17,870	--
11:07:40	59.1 +1.20	100	17,860	--
11:07:10	59.1 +1.20	400	0	--
11:04:36	59.1 +1.20	400	0	--
11:04:08	59.1 +1.20	400	17,850	--
11:03:58	59.1 +1.20	100	17,810	--
11:03:18	59.1 +1.20	100	17,800	--
11:02:51	59.1 +1.20	600	0	--
11:02:43	59.1 +1.20	600	0	--
11:02:23	59.1 +1.20	600	0	--
11:02:06	59.1 +1.20	600	17,750	--
11:02:01	59.1 +1.20	1,000	17,690	--
11:02:01	59.1 +1.20	1,000	0	--
11:01:08	59.1 +1.20	1,000	17,590	--
11:00:20	59.1 +1.20	500	17,490	--
10:59:58	59.2 +1.30	300	17,440	--
10:59:11	59.3 +1.40	800	0	--
10:59:06	59.3 +1.40	800	0	--
10:59:02	59.3 +1.40	800	0	--
10:59:01	59.3 +1.40	800	17,400	--
10:58:50	59.2 +1.30	100	17,310	--
10:57:16	59.3 +1.40	200	0	--
10:57:03	59.3 +1.40	200	0	--
10:55:28	59.3 +1.40	200	17,290	--
10:54:22	59.2 +1.30	1,000	17,270	--
10:54:16	59.2 +1.30	100	17,170	--
10:54:15	59.2 +1.30	1,000	16,970	--
10:54:07	59.2 +1.30	700	16,870	--
10:54:06	59.2 +1.30	500	16,470	--
10:53:35	59.1 +1.20	1,000	16,420	--
10:53:30	59.2 +1.30	900	16,320	--
10:53:06	59.1 +1.20	500	0	--
10:52:39	59.1 +1.20	500	0	--
10:52:28	59.1 +1.20	500	0	--
10:52:23	59.1 +1.20	500	0	--
10:52:04	59.1 +1.20	500	0	--
10:51:06	59.1 +1.20	500	0	--
10:51:05	59.1 +1.20	500	16,220	--
10:51:01	59.1 +1.20	500	0	--
10:50:12	59.1 +1.20	500	16,120	--
10:49:28	59.1 +1.20	500	16,070	--
10:49:22	59.1 +1.20	500	15,970	--
10:49:13	59 +1.10	7,100	15,920	--
10:49:07	59.1 +1.20	500	15,200	--
10:48:14	59 +1.10	500	0	--
10:47:47	59 +1.10	500	0	--
10:47:44	59 +1.10	500	15,150	--
10:47:11	59 +1.10	900	15,100	--
10:44:52	59 +1.10	100	0	--
10:44:23	59 +1.10	100	0	--
10:43:52	59 +1.10	100	15,000	--
10:43:38	59 +1.10	100	14,990	--
10:43:00	59 +1.10	1,800	0	--
10:42:59	59 +1.10	1,800	14,980	--
10:42:28	59.1 +1.20	100	14,800	--
10:42:27	59.1 +1.20	500	0	--
10:42:19	59.1 +1.20	500	0	--
10:41:47	59.1 +1.20	500	0	--
10:41:29	59.1 +1.20	500	14,790	--
10:41:23	59 +1.10	100	0	--
10:40:35	59 +1.10	100	14,740	--
10:40:17	59 +1.10	300	14,700	--
10:40:02	59 +1.10	1,700	14,670	--
10:40:00	59 +1.10	1,000	14,500	--
10:39:29	59 +1.10	1,700	14,400	--
10:39:20	59 +1.10	500	14,230	--
10:39:15	59.1 +1.20	1,000	14,170	--
10:39:00	59 +1.10	1,000	0	--
10:38:45	59 +1.10	1,000	14,070	--
10:38:25	59.1 +1.20	200	0	--
10:38:23	59.1 +1.20	200	13,970	--
10:38:13	59.1 +1.20	800	13,950	--
10:38:12	59.1 +1.20	100	13,870	--
10:38:00	59.1 +1.20	500	0	--
10:37:49	59.1 +1.20	500	13,860	--
10:37:24	59.1 +1.20	100	13,810	--
10:36:20	59.2 +1.30	300	0	--
10:35:58	59.2 +1.30	300	0	--
10:35:33	59.2 +1.30	300	13,760	--
10:35:32	59.2 +1.30	100	0	--
10:35:30	59.2 +1.30	100	13,730	--
10:35:22	59.2 +1.30	100	0	--
10:35:17	59.2 +1.30	100	13,720	--
10:35:09	59.2 +1.30	500	13,710	--
10:34:50	59.2 +1.30	1,000	0	--
10:34:30	59.2 +1.30	1,000	0	--
10:34:21	59.2 +1.30	1,000	13,660	--
10:34:20	59.2 +1.30	1,000	13,560	--
10:34:18	59.2 +1.30	200	0	--
10:34:16	59.2 +1.30	200	0	--
10:33:43	59.2 +1.30	200	0	--
10:33:29	59.2 +1.30	200	0	--
10:33:19	59.2 +1.30	200	0	--
10:33:10	59.2 +1.30	200	0	--
10:33:03	59.2 +1.30	200	13,460	--
10:33:02	59.2 +1.30	300	13,220	--
10:32:41	59.1 +1.20	500	13,190	--
10:32:41	59.1 +1.20	500	0	--
10:32:26	59.1 +1.20	100	13,140	--
10:31:59	59.1 +1.20	100	13,040	--
10:31:37	59 +1.10	100	12,980	--
10:31:21	59 +1.10	100	12,970	--
10:31:18	59 +1.10	100	12,960	--
10:31:16	59 +1.10	1,100	12,950	--
10:31:04	59 +1.10	400	12,710	--
10:30:56	59 +1.10	100	12,670	--
10:30:48	59 +1.10	500	0	--
10:30:23	59 +1.10	500	12,660	--
10:30:10	59 +1.10	200	12,610	--
10:30:02	59 +1.10	100	12,150	--
10:29:39	58.8 +0.90	500	0	--
10:29:30	58.8 +0.90	500	0	--
10:29:16	58.8 +0.90	500	12,020	--
10:28:56	58.7 +0.80	1,900	11,920	--
10:28:12	58.6 +0.70	600	0	--
10:26:26	58.6 +0.70	600	11,730	--
10:25:57	58.7 +0.80	200	11,430	--
10:21:46	58.7 +0.80	500	11,410	--
10:19:10	58.7 +0.80	500	11,210	--

(*) Lưu ý: Dữ liệu được tổng hợp từ các nguồn đáng tin cậy, có giá trị tham khảo với các nhà đầu tư.
Tuy nhiên, chúng tôi không chịu trách nhiệm trước mọi rủi ro nào do sử dụng các dữ liệu này.

Theo Trí thức trẻ

Ban biên tập CafeF

Địa chỉ: Tầng 21 Tòa nhà Center Building. Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.

Điện thoại: 024 73095555 Máy lẻ 322

Email: info@cafef.vn | Hotline: 0966 909 747

Chịu trách nhiệm nội dung: Ông Nguyễn Thế Tân

Liên hệ quảng cáo

Hotline: 0794463333 - 0961984388

Email: doanhnghiep@admicro.vn

Liên hệ dữ liệu

Hotline: 0966 909 747

Email: dulieu@cafef.vn

Giấy phép thiết lập trang thông tin điện tử tổng hợp trên mạng số 2216/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 10 tháng 4 năm 2019.

Chính sách bảo mật

Dữ liệu lịch sử