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)
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
09/03/2022
78.15
 49,414 78.82 79.49 78.15 100 1,400 -0.1
08/03/2022
78.82
 94,047 78.90 79.42 78.67 2,000 0 0.2
07/03/2022
78.90
 76,988 78.90 79.34 78.67 1,000 3,700 -0.3
04/03/2022
78.90
 37,735 79.20 79.64 78.75 7,600 600 0.7
03/03/2022
79.20
 50,795 78.75 79.79 78.67 4,200 7,500 -0.3
02/03/2022
78.75
 76,828 79.79 79.79 78.60 6,300 0 0.7
01/03/2022
79.79
 32,906 80.09 80.09 79.05 2,900 6 0.3
28/02/2022
80.09
 100,810 79.34 80.17 79.34 4,100 13,306 -1.0
25/02/2022
79.34
 35,868 79.20 80.17 78.75 6,400 500 0.6
24/02/2022
79.20
 150,791 80.84 80.84 78.30 0 78,700 -8.3
23/02/2022
80.84
 157,763 79.79 80.91 79.79 4,500 0 0.5
22/02/2022
79.79
 71,842 80.31 80.31 79.64 200 0 0.0
21/02/2022
80.31
 81,224 80.24 80.91 79.79 1,300 36,400 -3.8
18/02/2022
80.24
 207,600 81.43 82.40 79.05 18,200 143,100 -13.2
17/02/2022
81.43
 36,803 80.61 81.58 80.54 1,100 203 0.1
16/02/2022
80.61
 36,353 80.24 81.21 80.24 0 0 0
15/02/2022
80.24
 26,541 80.24 80.31 80.02 2,100 0 0.2
14/02/2022
80.24
 56,709 80.54 80.91 79.79 0 0 0
11/02/2022
80.54
 28,868 80.31 81.28 79.79 0 0 0
10/02/2022
80.31
 61,473 81.06 81.28 78.67 3,300 19,600 -1.7
09/02/2022
81.06
 37,943 80.91 81.58 80.17 5,500 4,500 0.1
08/02/2022
80.91
 58,416 80.54 82.48 79.79 1,600 100 0.2
07/02/2022
80.54
 116,375 77.70 80.91 79.05 8,700 14 0.9
28/01/2022
77.70
 52,500 78.15 79.42 77.70 600 0 0.1
27/01/2022
78.15
 51,967 79.05 81.28 76.81 14,300 20,400 -0.6
26/01/2022
79.05
 71,708 79.05 80.46 79.05 0 0 0
25/01/2022
79.05
 54,354 80.46 80.46 78.30 3,019 30,000 -2.9
24/01/2022
80.46
 80,417 81.88 82.03 80.39 12,200 900 1.2
21/01/2022
81.88
 42,452 81.13 81.95 80.39 0 0 0
20/01/2022
81.13
 77,600 79.20 81.51 79.05 30,100 2,600 3.0
19/01/2022
79.20
 30,700 78.75 79.72 78.75 2,009 0 0.2
18/01/2022
78.75
 61,400 79.20 79.94 78.30 3,800 0 0.4
17/01/2022
79.20
 76,842 82.03 83.45 79.20 15,600 1,802 1.5
14/01/2022
82.03
 35,158 82.10 82.40 81.28 2,900 0 0.3
13/01/2022
82.10
 96,557 82.10 84.19 82.03 22,500 307 2.5
12/01/2022
82.10
 109,400 83.30 84.12 81.36 5,300 1,600 0.4
11/01/2022
83.30
 181,543 85.53 85.53 83.15 21,200 200 2.4
10/01/2022
85.53
 121,177 86.06 87.40 85.31 26,400 800 3.0
07/01/2022
86.06
 82,666 87.25 87.40 85.83 2,000 1,356 0.1
06/01/2022
87.25
 81,725 87.77 87.77 87.25 0 0 0
05/01/2022
87.77
 99,359 87.25 88.37 87.18 32,900 0 3.9
04/01/2022
87.25
 108,009 87.25 89.49 87.18 9,700 2,200 0.9
31/12/2021
87.25
 101,477 89.93 90.61 87.25 200 0 0.0
30/12/2021
89.93
 228,123 88.00 90.16 87.92 63,100 0 7.6
29/12/2021
88.00
 31,871 88.67 88.96 87.92 4,500 0 0.5
28/12/2021
88.67
 122,741 86.06 90.23 85.83 5,800 5,900 -0.0
27/12/2021
86.06
 36,155 85.76 86.50 85.46 5,000 600 0.5
24/12/2021
85.76
 100,945 86.13 86.65 85.76 33,100 0 3.8
23/12/2021
86.13
 69,500 86.50 87.03 85.01 6,300 4,640 0.2
22/12/2021
86.50
 113,343 86.88 86.88 85.76 50,200 1,000 5.7
21/12/2021
86.88
 59,505 87.18 87.25 86.50 5,800 0 0.7
20/12/2021
87.18
 68,705 86.50 87.40 86.35 13,600 200 1.6
17/12/2021
86.50
 63,555 86.43 86.95 85.76 0 0 0
16/12/2021
86.43
 73,000 85.31 86.50 84.71 22,800 9,000 1.6
15/12/2021
85.31
 78,500 85.76 86.43 85.01 0 43 -0.0
14/12/2021
85.76
 193,831 86.73 86.80 85.16 100 1,511 -0.2
13/12/2021
86.73
 86,392 86.95 88.00 86.50 11,700 900 1.3
10/12/2021
86.95
 74,111 87.25 87.62 86.43 2,025 0 0.2
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021
87.25
 26,991 86.88 88.37 87.10 1,500 200 0.2
08/12/2021
86.88
 94,408 86.14 87.61 86.51 200 100 0.0
07/12/2021
86.14
 89,302 85.92 86.88 85.85 5,900 4,700 0.1
06/12/2021
85.92
 195,433 88.34 88.71 82.11 1,200 300 0.1
03/12/2021
88.34
 80,566 90.10 90.32 87.98 400 1,000 -0.1
02/12/2021
90.10
 62,652 88.64 90.62 88.86 9,700 1,900 1.0
01/12/2021
88.64
 54,945 88.64 89.08 88.64 420 0 0.1
30/11/2021
88.64
 84,425 88.56 89.74 88.49 3,400 1,000 0.3
29/11/2021
88.56
 111,339 88.93 89.44 88.05 8,200 3,800 0.5

Chính sách bảo mật | Điều khoản sử dụng |