CTCP Vicostone (vcs)

32.30
0.30
(0.94%)
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
(2026-06-29) 		-3.80 -10.61% 680,600 -18,894 0
32
36.20
32.30
2 tháng
(2026-06-01) 		-4.88 -13.23% 1,648,400 -302,445 0
32
36.97
32.30
3 tháng
(2026-05-04) 		-5.45 -14.55% 2,340,000 -312,855 0
32
37.45
32.30
6 tháng
(2026-01-30) 		-9.71 -23.29% 6,796,000 -569,535 -11.9
32
44.08
32.30
12 tháng
(2025-08-04) 		-12.84 -28.63% 20,957,000 -773,635 -21.1
32
47.94
32.30
24 tháng
(2024-08-08) 		-22.19 -40.95% 65,502,676 -1,795,923 -75.3
32
58.51
32.30
36 tháng
(2023-08-14) 		-18.43 -36.54% 112,703,985 -3,322,238 -172.7
32
70.22
32.30
60 tháng
(2021-08-24) 		-49.18 -60.58% 179,367,613 -4,638,154 -298.9
27.18
91.40
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
39.36
 34,598 39.20 39.44 38.82 6,700 400 0.3
12/12/2022
39.20
 61,126 38.82 40.21 38.66 900 1,000 -0.0
09/12/2022
38.82
 42,358 38.66 39.44 38.43 0 0 0
08/12/2022
38.66
 51,957 37.50 39.05 37.89 200 1,800 -0.1
07/12/2022
37.50
 62,768 37.81 37.89 36.96 3,200 0 0.2
06/12/2022
37.81
 138,269 39.75 39.75 37.81 6,500 500 0.3
05/12/2022
39.75
 92,872 40.13 40.98 39.59 2,400 700 0.1
02/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
02/12/2022
40.13
 86,247 39.75 41.29 39.20 4,500 1,100 0.2
01/12/2022
39.75
 187,550 38.43 40.04 38.50 6,700 3,900 0.2
30/11/2022
38.43
 88,040 38.94 39.45 38.36 4,300 300 0.2
29/11/2022
38.94
 136,049 37.77 38.94 36.90 600 2,300 -0.1
28/11/2022
37.77
 174,338 35.07 37.99 35.07 1,100 300 0.0
25/11/2022
35.07
 152,884 32.59 35.07 33.10 3,800 0 0.2
24/11/2022
32.59
 53,538 32.66 33.39 32.00 10,000 6 0.4
23/11/2022
32.66
 54,692 33.10 33.17 32.37 12,200 0 0.5
22/11/2022
33.10
 39,551 32.95 33.61 32.51 4,500 1,000 0.2
21/11/2022
32.95
 80,431 32.29 33.68 32.29 8,600 0 0.4
18/11/2022
32.29
 130,053 31.34 32.81 30.32 30,700 300 1.3
17/11/2022
31.34
 95,771 29.23 32.15 29.23 2,500 2,000 0.0
16/11/2022
29.23
 281,899 27.18 29.23 24.91 20,200 30,000 -0.4
15/11/2022
27.18
 701,636 29.81 29.81 26.89 42,700 0 1.6
14/11/2022
29.81
 239,638 31.27 31.42 28.20 19,520 0 0.8
11/11/2022
31.27
 212,743 31.12 32.73 30.39 7,800 0 0.3
10/11/2022
31.12
 212,800 32.37 32.37 30.17 0 0 0
09/11/2022
32.37
 338,995 33.32 33.83 30.03 3,400 0 0.1
08/11/2022
33.32
 133,719 35.00 35.00 31.56 1,600 20,300 -0.9
07/11/2022
35.00
 173,275 36.53 36.53 34.78 1,100 0 0.1
04/11/2022
36.53
 72,749 37.41 37.48 36.09 500 0 0.0
03/11/2022
37.41
 24,720 36.90 37.41 36.53 0 0 0
02/11/2022
36.90
 75,939 37.99 38.28 36.90 0 16,000 -0.8
01/11/2022
37.99
 55,223 37.04 38.14 37.26 0 200 -0.0
31/10/2022
37.04
 52,265 37.85 38.58 36.53 5,547 0 0.3
28/10/2022
37.85
 107,535 37.41 39.23 37.55 2,400 800 0.1
27/10/2022
37.41
 89,149 35.58 37.41 35.58 2,000 0 0.1
26/10/2022
35.58
 106,504 34.05 35.80 30.69 2,600 0 0.1
25/10/2022
34.05
 95,427 34.85 35.44 31.42 1,200 4,400 -0.1
24/10/2022
34.85
 93,163 36.97 37.26 33.32 1,200 10 0.1
21/10/2022
36.97
 124,902 39.45 39.75 36.82 5,700 537 0.3
20/10/2022
39.45
 53,500 39.75 40.18 39.31 3,000 0 0.2
19/10/2022
39.75
 126,856 40.33 40.33 39.31 4,000 800 0.2
18/10/2022
40.33
 142,112 41.21 42.01 40.33 900 0 0.1
17/10/2022
41.21
 50,511 41.43 41.65 40.26 2,500 0 0.1
14/10/2022
41.43
 32,730 40.18 41.57 40.62 600 0 0.0
13/10/2022
40.18
 18,583 39.82 40.77 39.53 2,000 0 0.1
12/10/2022
39.82
 53,542 38.87 41.43 35.00 403 0 0.0
11/10/2022
38.87
 84,207 42.38 42.38 38.87 3,131 100 0.2
10/10/2022
42.38
 197,894 44.93 44.93 40.48 469 12,903 -0.7
07/10/2022
44.93
 68,543 46.03 46.03 44.06 1,200 6,600 -0.3
06/10/2022
46.03
 91,022 46.10 47.05 45.96 47 8,400 -0.5
05/10/2022
46.10
 34,702 44.57 46.76 40.18 9,000 700 0.5
04/10/2022
44.57
 74,941 45.66 46.39 41.13 27,300 6,500 1.3
03/10/2022
45.66
 86,533 47.93 48.22 45.66 1,000 5,500 -0.3
30/09/2022
47.93
 57,882 48.37 48.59 46.76 2,100 0 0.1
29/09/2022
48.37
 67,036 48.95 49.97 48.37 0 356 -0.0
28/09/2022
48.95
 87,527 49.68 49.83 48.95 13,300 0 0.9
27/09/2022
49.68
 89,010 50.05 50.41 49.61 4,000 0 0.3
26/09/2022
50.05
 66,727 51.80 51.80 50.05 0 0 0
23/09/2022
51.80
 87,020 51.87 52.02 51.22 13,200 0 0.9
22/09/2022
51.87
 53,194 51.51 51.87 51.36 2,500 0 0.2
21/09/2022
51.51
 36,079 51.44 52.61 51.44 100 0 0.0
20/09/2022
51.44
 44,531 51.14 52.17 51.29 500 0 0.0
19/09/2022
51.14
 212,697 53.34 53.34 51.14 4,300 2,043 0.2
16/09/2022
53.34
 36,109 54.07 54.80 53.34 5,000 1,602 0.3
15/09/2022
54.07
 39,950 53.70 54.43 53.99 3,000 0 0.2
14/09/2022
53.70
 40,546 53.99 53.99 53.12 3,900 0 0.3
13/09/2022
53.99
 46,012 53.55 54.50 53.77 100 0 0.0
12/09/2022
53.55
 36,813 53.34 54.43 53.34 4,100 5,053 -0.1
09/09/2022
53.34
 98,915 53.34 53.99 52.68 9,500 0 0.7
08/09/2022
53.34
 110,225 54.07 54.21 53.12 16,000 10,300 0.4
07/09/2022
54.07
 109,100 54.65 55.09 54.07 4,600 0 0.3
06/09/2022
54.65
 92,736 54.94 55.67 54.50 3,000 20,377 -1.3
05/09/2022
54.94
 125,501 55.67 55.67 54.94 11,400 0 0.9
31/08/2022
55.67
 53,496 56.04 56.04 55.31 300 0 0.0
30/08/2022
56.04
 160,354 56.04 56.55 55.24 100 1,219 -0.1
29/08/2022
56.04
 325,457 57.79 57.79 55.16 13,146 4,900 0.6
26/08/2022
57.79
 67,380 58.67 58.74 57.79 8,800 0 0.7
25/08/2022
58.67
 202,447 57.72 58.67 57.35 17,900 14,747 0.3
24/08/2022
57.72
 267,393 58.30 58.30 56.99 200 18,000 -1.4
23/08/2022
58.30
 67,903 57.72 58.30 56.99 0 0 0
22/08/2022
57.72
 114,080 58.52 58.52 56.99 0 0 0
19/08/2022
58.52
 172,183 57.94 59.18 57.79 0 0 0
18/08/2022
57.94
 137,700 59.03 59.03 57.57 0 0 0
17/08/2022
59.03
 93,830 59.77 59.77 58.52 700 0 0.1
16/08/2022
59.77
 166,657 58.45 59.84 58.08 6,600 0 0.5
15/08/2022
58.45
 456,663 56.40 58.45 56.40 68,000 230,000 -12.6
12/08/2022
56.40
 138,715 56.55 56.55 55.82 38,200 90,000 -4.0
11/08/2022
56.55
 311,126 56.11 56.62 54.80 200 90,000 -6.9
10/08/2022
56.11
 104,715 56.84 56.84 56.11 0 60,100 -4.6
09/08/2022
56.84
 97,028 56.84 56.84 56.40 2,000 1,400 0.0
08/08/2022
56.84
 132,988 56.26 56.99 55.38 2,100 1,000 0.1
05/08/2022
56.26
 38,205 56.55 56.99 56.19 0 300 -0.0
04/08/2022
56.55
 114,205 56.11 56.99 56.19 1,700 0 0.1
03/08/2022
56.11
 194,530 54.58 56.55 54.65 3,300 300 0.2
02/08/2022
54.58
 283,073 54.58 55.24 54.07 1,100 0 0.1
01/08/2022
54.58
 82,102 53.26 54.58 53.19 2,000 0 0.1
29/07/2022
53.26
 58,800 53.70 54.14 53.26 300 0 0.0
28/07/2022
53.70
 147,816 52.90 54.07 52.90 0 0 0
27/07/2022
52.90
 29,145 53.19 53.34 52.61 1,300 0 0.1
26/07/2022
53.19
 34,800 54.43 54.72 53.19 3,000 0 0.2
25/07/2022
54.43
 82,314 55.16 55.89 53.99 5,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |