CTCP Vicostone (vcs)

39.50
-0.20
(-0.50%)
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
(2026-03-30) 		-0.90 -2.22% 1,156,500 -65,480 -3.0
39.50
41.10
39.50
2 tháng
(2026-03-02) 		-4 -9.15% 2,559,800 -114,480 -5.1
39.20
43.70
39.50
3 tháng
(2026-01-29) 		-4.20 -9.57% 4,479,500 -261,080 -11.8
39.20
46.50
39.50
6 tháng
(2025-10-31) 		-6.44 -13.96% 8,970,300 -369,480 -16.6
39.20
46.62
39.50
12 tháng
(2025-05-05) 		-3.68 -8.48% 31,368,600 -851,180 -36.6
39.20
50.56
39.50
24 tháng
(2024-05-09) 		-20.55 -34.11% 87,084,622 -2,051,388 -115.6
36.92
74.06
39.50
36 tháng
(2023-05-15) 		-1.73 -4.19% 121,686,882 -2,882,524 -164.3
36.92
74.06
39.50
60 tháng
(2021-05-25) 		-29.23 -42.40% 202,365,049 -4,729,796 -341.3
28.67
96.41
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
53.95
 212,697 56.26 56.26 53.95 4,300 2,043 0.2
16/09/2022
56.26
 36,109 57.03 57.80 56.26 5,000 1,602 0.3
15/09/2022
57.03
 39,950 56.64 57.41 56.95 3,000 0 0.2
14/09/2022
56.64
 40,546 56.95 56.95 56.03 3,900 0 0.3
13/09/2022
56.95
 46,012 56.49 57.49 56.72 100 0 0.0
12/09/2022
56.49
 36,813 56.26 57.41 56.26 4,100 5,053 -0.1
09/09/2022
56.26
 98,915 56.26 56.95 55.56 9,500 0 0.7
08/09/2022
56.26
 110,225 57.03 57.18 56.03 16,000 10,300 0.4
07/09/2022
57.03
 109,100 57.65 58.11 57.03 4,600 0 0.3
06/09/2022
57.65
 92,736 57.95 58.72 57.49 3,000 20,377 -1.3
05/09/2022
57.95
 125,501 58.72 58.72 57.95 11,400 0 0.9
31/08/2022
58.72
 53,496 59.11 59.11 58.34 300 0 0.0
30/08/2022
59.11
 160,354 59.11 59.65 58.26 100 1,219 -0.1
29/08/2022
59.11
 325,457 60.96 60.96 58.19 13,146 4,900 0.6
26/08/2022
60.96
 67,380 61.88 61.96 60.96 8,800 0 0.7
25/08/2022
61.88
 202,447 60.88 61.88 60.50 17,900 14,747 0.3
24/08/2022
60.88
 267,393 61.50 61.50 60.11 200 18,000 -1.4
23/08/2022
61.50
 67,903 60.88 61.50 60.11 0 0 0
22/08/2022
60.88
 114,080 61.73 61.73 60.11 0 0 0
19/08/2022
61.73
 172,183 61.11 62.42 60.96 0 0 0
18/08/2022
61.11
 137,700 62.27 62.27 60.73 0 0 0
17/08/2022
62.27
 93,830 63.04 63.04 61.73 700 0 0.1
16/08/2022
63.04
 166,657 61.65 63.12 61.27 6,600 0 0.5
15/08/2022
61.65
 456,663 59.50 61.65 59.50 68,000 230,000 -12.6
12/08/2022
59.50
 138,715 59.65 59.65 58.88 38,200 90,000 -4.0
11/08/2022
59.65
 311,126 59.19 59.73 57.80 200 90,000 -6.9
10/08/2022
59.19
 104,715 59.96 59.96 59.19 0 60,100 -4.6
09/08/2022
59.96
 97,028 59.96 59.96 59.50 2,000 1,400 0.0
08/08/2022
59.96
 132,988 59.34 60.11 58.42 2,100 1,000 0.1
05/08/2022
59.34
 38,205 59.65 60.11 59.26 0 300 -0.0
04/08/2022
59.65
 114,205 59.19 60.11 59.26 1,700 0 0.1
03/08/2022
59.19
 194,530 57.57 59.65 57.65 3,300 300 0.2
02/08/2022
57.57
 283,073 57.57 58.26 57.03 1,100 0 0.1
01/08/2022
57.57
 82,102 56.18 57.57 56.10 2,000 0 0.1
29/07/2022
56.18
 58,800 56.64 57.11 56.18 300 0 0.0
28/07/2022
56.64
 147,816 55.80 57.03 55.80 0 0 0
27/07/2022
55.80
 29,145 56.10 56.26 55.49 1,300 0 0.1
26/07/2022
56.10
 34,800 57.41 57.72 56.10 3,000 0 0.2
25/07/2022
57.41
 82,314 58.19 58.96 56.95 5,400 0 0.4
22/07/2022
58.19
 189,138 56.34 58.57 56.18 1,400 0 0.1
21/07/2022
56.34
 38,760 56.18 56.64 56.18 1,800 1,100 0.1
20/07/2022
56.18
 57,856 55.72 56.64 55.72 2,700 0 0.2
19/07/2022
55.72
 22,508 55.95 55.95 54.72 0 3,208 -0.2
18/07/2022
55.95
 52,609 56.10 56.64 54.49 1,700 24,497 -1.6
15/07/2022
56.10
 34,720 55.87 56.64 55.56 7,000 0 0.5
14/07/2022
55.87
 35,794 56.26 56.26 55.56 1,100 0 0.1
13/07/2022
56.26
 77,150 54.02 56.26 53.56 3,300 500 0.2
12/07/2022
54.02
 50,859 53.25 54.10 53.18 1,000 4,165 -0.2
11/07/2022
53.25
 70,583 55.26 55.26 53.25 0 39,883 -2.8
08/07/2022
55.26
 30,259 54.79 55.49 54.41 300 0 0.0
07/07/2022
54.79
 60,171 55.64 55.64 54.41 400 7,871 -0.5
06/07/2022
55.64
 25,700 55.64 56.41 55.49 0 0 0
05/07/2022
55.64
 71,368 56.88 56.88 55.64 0 0 0
04/07/2022
56.88
 22,329 56.64 57.18 56.57 100 0 0.0
01/07/2022
56.64
 30,900 57.34 57.34 55.87 0 0 0
30/06/2022
57.34
 32,606 57.49 57.72 57.03 1,000 1,168 -0.0
29/06/2022
57.49
 26,700 57.88 58.11 57.26 2,000 0 0.1
28/06/2022
57.88
 96,514 58.49 58.65 57.80 6,800 2,400 0.3
27/06/2022
58.49
 31,781 57.80 58.57 57.03 1,800 9,180 -0.5
24/06/2022
57.80
 53,000 57.65 58.42 52.41 2,000 0 0.2
23/06/2022
57.65
 44,800 56.88 57.88 56.88 0 10,000 -0.7
22/06/2022
56.88
 46,973 56.95 56.95 55.72 1,500 0 0.1
21/06/2022
56.95
 150,900 55.56 57.80 55.49 3,000 9,000 -0.4
20/06/2022
55.56
 149,600 57.03 57.49 55.33 300 27,600 -2.0
17/06/2022
57.03
 201,500 58.19 58.19 54.87 7,200 2,200 0.4
16/06/2022
58.19
 141,600 57.80 58.96 57.88 2,500 14,800 -0.9
15/06/2022
57.80
 150,600 59.57 60.81 56.80 0 7,400 -0.6
14/06/2022
59.57
 186,716 60.88 61.50 59.57 6,000 9,000 -0.2
13/06/2022
60.88
 243,050 65.51 65.51 60.88 1,200 0 0.1
10/06/2022
65.51
 93,100 66.97 66.97 65.43 0 0 0
09/06/2022
66.97
 113,119 67.82 67.97 66.28 200 1,900 -0.1
08/06/2022
67.82
 95,615 66.66 68.51 66.97 0 2,600 -0.2
07/06/2022
66.66
 103,215 67.97 67.97 65.66 700 1,005 -0.0
06/06/2022
67.97
 228,846 68.28 68.28 67.05 0 1,000 -0.1
03/06/2022
68.28
 105,700 69.51 69.59 68.28 0 200 -0.0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
02/06/2022
69.51
 51,101 69.13 71.75 68.82 700 1,100 -0.0
01/06/2022
69.13
 55,419 69.35 69.35 68.90 0 0 0
31/05/2022
69.35
 117,217 69.80 69.87 68.61 100 0 0.0
30/05/2022
69.80
 61,025 69.80 70.17 69.50 200 20,800 -1.9
27/05/2022
69.80
 65,204 69.43 70.10 69.35 0 0 0
26/05/2022
69.43
 91,517 67.26 70.10 67.49 0 0 0
25/05/2022
67.26
 46,157 65.55 67.41 65.25 0 300 -0.0
24/05/2022
65.55
 28,511 64.65 66.07 64.65 100 0 0.0
23/05/2022
64.65
 73,170 66.29 67.26 64.65 2,000 8,700 -0.6
20/05/2022
66.29
 38,900 65.62 66.29 65.62 200 200 0
19/05/2022
65.62
 60,000 65.62 66.22 63.31 400 300 0.0
18/05/2022
65.62
 65,202 64.21 66.00 64.21 0 1,800 -0.2
17/05/2022
64.21
 80,110 61.22 64.80 61.15 0 1,700 -0.1
16/05/2022
61.22
 43,301 61.22 65.55 61.22 3,900 300 0.3
13/05/2022
61.22
 136,604 64.88 64.88 61.22 11,100 400 0.9
12/05/2022
64.88
 156,450 66.52 68.53 64.51 100 68,300 -6.0
11/05/2022
66.52
 72,303 64.88 66.97 64.88 0 0 0
10/05/2022
64.88
 187,459 64.28 64.88 61.00 3,000 87,556 -7.1
09/05/2022
64.28
 187,045 70.55 70.55 64.28 3,000 500 0.2
06/05/2022
70.55
 159,020 72.56 72.56 70.32 12,200 3,900 0.8
05/05/2022
72.56
 153,618 74.87 75.69 72.19 2,300 68,000 -6.5
04/05/2022
74.87
 71,271 76.21 76.81 74.72 1,000 4,800 -0.4
29/04/2022
76.21
 137,438 76.59 76.81 75.84 100 0 0.0
28/04/2022
76.59
 87,062 76.81 78.52 74.57 0 41,100 -4.1
27/04/2022
76.81
 74,064 76.06 76.81 74.20 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |