CTCP Vicostone (vcs)

48
-0.20
(-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
(2025-11-05) 		1.30 2.77% 1,484,100 -22,600 -1.1
46.10
48.50
48
2 tháng
(2025-10-06) 		-0.40 -0.82% 3,295,400 -151,400 -7.2
45.20
48.60
48
3 tháng
(2025-09-08) 		-0.80 -1.63% 6,353,700 -193,600 -9.2
45.20
52.60
48
6 tháng
(2025-06-09) 		1.82 3.93% 19,916,300 -194,000 -9.1
45.20
52.60
48
12 tháng
(2024-12-10) 		-12.28 -20.31% 40,619,656 -854,384 -41.3
38.41
62.03
48
24 tháng
(2023-12-18) 		-0.85 -1.73% 94,198,331 -2,404,159 -143.2
38.41
77.05
48
36 tháng
(2022-12-21) 		0.43 0.90% 121,054,339 -2,834,943 -163.2
38.41
77.05
48
60 tháng
(2020-12-31) 		-15.11 -23.86% 221,742,345 -3,562,457 -252.3
29.82
100.29
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
79.28
 137,438 79.67 79.90 78.89 100 0 0.0
28/04/2022
79.67
 87,062 79.90 81.69 77.58 0 41,100 -4.1
27/04/2022
79.90
 74,064 79.13 79.90 77.19 0 1,000 -0.1
26/04/2022
79.13
 158,455 80.29 80.29 73.77 14,000 19,900 -0.6
25/04/2022
80.29
 275,602 87.58 87.58 78.89 2,500 600 0.2
22/04/2022
87.58
 191,400 88.13 89.13 81.45 300 600 -0.0
21/04/2022
88.13
 168,800 88.13 88.44 85.49 400 66,800 -7.4
20/04/2022
88.13
 175,270 89.21 90.38 87.66 1,600 600 0.1
19/04/2022
89.21
 177,400 86.11 89.83 86.26 0 0 0
18/04/2022
86.11
 303,500 85.88 87.27 85.02 0 0 0
15/04/2022
85.88
 161,500 85.88 88.44 84.71 0 0 0
14/04/2022
85.88
 74,400 86.50 86.88 85.33 1,000 0 0.1
13/04/2022
86.50
 200,191 84.63 86.65 83.08 200 0 0.0
12/04/2022
84.63
 205,202 88.82 89.60 84.63 5,900 35,900 -3.3
08/04/2022
88.82
 72,675 90.45 90.61 88.82 0 0 0
07/04/2022
90.45
 124,855 90.76 91.69 89.99 0 100 -0.0
06/04/2022
90.76
 99,052 90.14 91.77 89.68 0 1,100 -0.1
05/04/2022
90.14
 172,474 90.92 92.70 89.99 0 68,900 -8.1
04/04/2022
90.92
 176,599 91.15 92.24 90.92 0 2,100 -0.2
01/04/2022
91.15
 157,100 91.15 91.62 90.30 0 0 0
31/03/2022
91.15
 175,968 93.09 93.09 91.15 0 0 0
30/03/2022
93.09
 326,157 93.09 94.64 90.53 600 100 0.1
29/03/2022
93.09
 551,964 89.21 93.87 89.21 100 900 -0.1
28/03/2022
89.21
 201,143 87.97 89.21 85.72 1,600 23,100 -2.4
25/03/2022
87.97
 93,363 88.82 88.82 87.66 100 0 0.0
24/03/2022
88.82
 447,511 82.77 89.60 82.85 0 17,500 -2.0
23/03/2022
82.77
 145,920 82.93 83.78 82.38 0 51,200 -5.5
22/03/2022
82.93
 197,128 81.92 83.70 81.84 1,000 1,000 -0.0
21/03/2022
81.92
 114,357 82.54 83.08 81.45 0 20,200 -2.1
18/03/2022
82.54
 99,807 83.32 83.39 82.54 0 0 0
17/03/2022
83.32
 136,528 84.32 85.02 81.84 400 51,400 -5.5
16/03/2022
84.32
 82,750 85.10 85.18 83.08 0 500 -0.1
15/03/2022
85.10
 43,121 83.78 85.10 83.01 0 721 -0.1
14/03/2022
83.78
 200,851 84.87 86.19 82.38 0 52,800 -5.7
11/03/2022
84.87
 264,377 81.30 87.58 80.83 100 1,300 -0.1
10/03/2022
81.30
 88,300 81.30 82.23 78.43 0 59,500 -6.1
09/03/2022
81.30
 49,414 82.00 82.70 81.30 100 1,400 -0.1
08/03/2022
82.00
 94,047 82.07 82.62 81.84 2,000 0 0.2
07/03/2022
82.07
 76,988 82.07 82.54 81.84 1,000 3,700 -0.3
04/03/2022
82.07
 37,735 82.38 82.85 81.92 7,600 600 0.7
03/03/2022
82.38
 50,795 81.92 83.01 81.84 4,200 7,500 -0.3
02/03/2022
81.92
 76,828 83.01 83.01 81.76 6,300 0 0.7
01/03/2022
83.01
 32,906 83.32 83.32 82.23 2,900 6 0.3
28/02/2022
83.32
 100,810 82.54 83.39 82.54 4,100 13,306 -1.0
25/02/2022
82.54
 35,868 82.38 83.39 81.92 6,400 500 0.6
24/02/2022
82.38
 150,791 84.09 84.09 81.45 0 78,700 -8.3
23/02/2022
84.09
 157,763 83.01 84.17 83.01 4,500 0 0.5
22/02/2022
83.01
 71,842 83.55 83.55 82.85 200 0 0.0
21/02/2022
83.55
 81,224 83.47 84.17 83.01 1,300 36,400 -3.8
18/02/2022
83.47
 207,600 84.71 85.72 82.23 18,200 143,100 -13.2
17/02/2022
84.71
 36,803 83.86 84.87 83.78 1,100 203 0.1
16/02/2022
83.86
 36,353 83.47 84.48 83.47 0 0 0
15/02/2022
83.47
 26,541 83.47 83.55 83.24 2,100 0 0.2
14/02/2022
83.47
 56,709 83.78 84.17 83.01 0 0 0
11/02/2022
83.78
 28,868 83.55 84.56 83.01 0 0 0
10/02/2022
83.55
 61,473 84.32 84.56 81.84 3,300 19,600 -1.7
09/02/2022
84.32
 37,943 84.17 84.87 83.39 5,500 4,500 0.1
08/02/2022
84.17
 58,416 83.78 85.80 83.01 1,600 100 0.2
07/02/2022
83.78
 116,375 80.83 84.17 82.23 8,700 14 0.9
28/01/2022
80.83
 52,500 81.30 82.62 80.83 600 0 0.1
27/01/2022
81.30
 51,967 82.23 84.56 79.90 14,300 20,400 -0.6
26/01/2022
82.23
 71,708 82.23 83.70 82.23 0 0 0
25/01/2022
82.23
 54,354 83.70 83.70 81.45 3,019 30,000 -2.9
24/01/2022
83.70
 80,417 85.18 85.33 83.63 12,200 900 1.2
21/01/2022
85.18
 42,452 84.40 85.26 83.63 0 0 0
20/01/2022
84.40
 77,600 82.38 84.79 82.23 30,100 2,600 3.0
19/01/2022
82.38
 30,700 81.92 82.93 81.92 2,009 0 0.2
18/01/2022
81.92
 61,400 82.38 83.16 81.45 3,800 0 0.4
17/01/2022
82.38
 76,842 85.33 86.81 82.38 15,600 1,802 1.5
14/01/2022
85.33
 35,158 85.41 85.72 84.56 2,900 0 0.3
13/01/2022
85.41
 96,557 85.41 87.58 85.33 22,500 307 2.5
12/01/2022
85.41
 109,400 86.65 87.50 84.63 5,300 1,600 0.4
11/01/2022
86.65
 181,543 88.98 88.98 86.50 21,200 200 2.4
10/01/2022
88.98
 121,177 89.52 90.92 88.75 26,400 800 3.0
07/01/2022
89.52
 82,666 90.76 90.92 89.29 2,000 1,356 0.1
06/01/2022
90.76
 81,725 91.31 91.31 90.76 0 0 0
05/01/2022
91.31
 99,359 90.76 91.93 90.69 32,900 0 3.9
04/01/2022
90.76
 108,009 90.76 93.09 90.69 9,700 2,200 0.9
31/12/2021
90.76
 101,477 93.56 94.25 90.76 200 0 0.0
30/12/2021
93.56
 228,123 91.54 93.79 91.46 63,100 0 7.6
29/12/2021
91.54
 31,871 92.24 92.55 91.46 4,500 0 0.5
28/12/2021
92.24
 122,741 89.52 93.87 89.29 5,800 5,900 -0.0
27/12/2021
89.52
 36,155 89.21 89.99 88.90 5,000 600 0.5
24/12/2021
89.21
 100,945 89.60 90.14 89.21 33,100 0 3.8
23/12/2021
89.60
 69,500 89.99 90.53 88.44 6,300 4,640 0.2
22/12/2021
89.99
 113,343 90.38 90.38 89.21 50,200 1,000 5.7
21/12/2021
90.38
 59,505 90.69 90.76 89.99 5,800 0 0.7
20/12/2021
90.69
 68,705 89.99 90.92 89.83 13,600 200 1.6
17/12/2021
89.99
 63,555 89.91 90.45 89.21 0 0 0
16/12/2021
89.91
 73,000 88.75 89.99 88.13 22,800 9,000 1.6
15/12/2021
88.75
 78,500 89.21 89.91 88.44 0 43 -0.0
14/12/2021
89.21
 193,831 90.22 90.30 88.59 100 1,511 -0.2
13/12/2021
90.22
 86,392 90.45 91.54 89.99 11,700 900 1.3
10/12/2021
90.45
 74,111 90.76 91.15 89.91 2,025 0 0.2
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021
90.76
 26,991 90.38 91.93 90.61 1,500 200 0.2
08/12/2021
90.38
 94,408 89.61 91.14 89.99 200 100 0.0
07/12/2021
89.61
 89,302 89.38 90.38 89.31 5,900 4,700 0.1
06/12/2021
89.38
 195,433 91.90 92.28 85.42 1,200 300 0.1
03/12/2021
91.90
 80,566 93.73 93.96 91.52 400 1,000 -0.1
02/12/2021
93.73
 62,652 92.21 94.26 92.43 9,700 1,900 1.0

Chính sách bảo mật | Điều khoản sử dụng |