CTCP Vicostone (vcs)

41.40
-0.30
(-0.72%)
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
(2026-02-11) 		-2.10 -4.79% 1,315,100 -51,500 -2.4
39.20
45
41.40
2 tháng
(2026-01-12) 		-2.30 -5.23% 3,684,400 -189,200 -8.6
39.20
46.50
41.40
3 tháng
(2025-12-15) 		-3 -6.71% 4,855,400 -244,900 -11.0
39.20
46.50
41.40
6 tháng
(2025-09-15) 		-6.46 -13.41% 11,192,500 -446,700 -20.7
39.20
50.56
41.40
12 tháng
(2025-03-18) 		-11.83 -22.11% 36,119,500 -839,800 -36.3
36.92
54.55
41.40
24 tháng
(2024-03-25) 		-18.37 -30.59% 89,164,436 -2,028,121 -116.2
36.92
74.06
41.40
36 tháng
(2023-03-29) 		1 2.46% 122,137,765 -3,160,067 -178.8
36.92
74.06
41.40
60 tháng
(2021-04-08) 		-27.23 -39.50% 207,569,417 -4,104,473 -288.9
28.67
96.41
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
76.06
 158,455 77.18 77.18 70.92 14,000 19,900 -0.6
25/04/2022
77.18
 275,602 84.19 84.19 75.84 2,500 600 0.2
22/04/2022
84.19
 191,400 84.71 85.68 78.30 300 600 -0.0
21/04/2022
84.71
 168,800 84.71 85.01 82.18 400 66,800 -7.4
20/04/2022
84.71
 175,270 85.76 86.88 84.27 1,600 600 0.1
19/04/2022
85.76
 177,400 82.78 86.35 82.92 0 0 0
18/04/2022
82.78
 303,500 82.55 83.89 81.73 0 0 0
15/04/2022
82.55
 161,500 82.55 85.01 81.43 0 0 0
14/04/2022
82.55
 74,400 83.15 83.52 82.03 1,000 0 0.1
13/04/2022
83.15
 200,191 81.36 83.30 79.87 200 0 0.0
12/04/2022
81.36
 205,202 85.39 86.13 81.36 5,900 35,900 -3.3
08/04/2022
85.39
 72,675 86.95 87.10 85.39 0 0 0
07/04/2022
86.95
 124,855 87.25 88.14 86.50 0 100 -0.0
06/04/2022
87.25
 99,052 86.65 88.22 86.21 0 1,100 -0.1
05/04/2022
86.65
 172,474 87.40 89.11 86.50 0 68,900 -8.1
04/04/2022
87.40
 176,599 87.62 88.67 87.40 0 2,100 -0.2
01/04/2022
87.62
 157,100 87.62 88.07 86.80 0 0 0
31/03/2022
87.62
 175,968 89.49 89.49 87.62 0 0 0
30/03/2022
89.49
 326,157 89.49 90.98 87.03 600 100 0.1
29/03/2022
89.49
 551,964 85.76 90.23 85.76 100 900 -0.1
28/03/2022
85.76
 201,143 84.57 85.76 82.40 1,600 23,100 -2.4
25/03/2022
84.57
 93,363 85.39 85.39 84.27 100 0 0.0
24/03/2022
85.39
 447,511 79.57 86.13 79.64 0 17,500 -2.0
23/03/2022
79.57
 145,920 79.72 80.54 79.20 0 51,200 -5.5
22/03/2022
79.72
 197,128 78.75 80.46 78.67 1,000 1,000 -0.0
21/03/2022
78.75
 114,357 79.34 79.87 78.30 0 20,200 -2.1
18/03/2022
79.34
 99,807 80.09 80.17 79.34 0 0 0
17/03/2022
80.09
 136,528 81.06 81.73 78.67 400 51,400 -5.5
16/03/2022
81.06
 82,750 81.81 81.88 79.87 0 500 -0.1
15/03/2022
81.81
 43,121 80.54 81.81 79.79 0 721 -0.1
14/03/2022
80.54
 200,851 81.58 82.85 79.20 0 52,800 -5.7
11/03/2022
81.58
 264,377 78.15 84.19 77.70 100 1,300 -0.1
10/03/2022
78.15
 88,300 78.15 79.05 75.39 0 59,500 -6.1

Chính sách bảo mật | Điều khoản sử dụng |