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)
25/07/2022
54.43
 82,314 55.16 55.89 53.99 5,400 0 0.4
22/07/2022
55.16
 189,138 53.41 55.53 53.26 1,400 0 0.1
21/07/2022
53.41
 38,760 53.26 53.70 53.26 1,800 1,100 0.1
20/07/2022
53.26
 57,856 52.82 53.70 52.82 2,700 0 0.2
19/07/2022
52.82
 22,508 53.04 53.04 51.87 0 3,208 -0.2
18/07/2022
53.04
 52,609 53.19 53.70 51.66 1,700 24,497 -1.6
15/07/2022
53.19
 34,720 52.97 53.70 52.68 7,000 0 0.5
14/07/2022
52.97
 35,794 53.34 53.34 52.68 1,100 0 0.1
13/07/2022
53.34
 77,150 51.22 53.34 50.78 3,300 500 0.2
12/07/2022
51.22
 50,859 50.49 51.29 50.41 1,000 4,165 -0.2
11/07/2022
50.49
 70,583 52.39 52.39 50.49 0 39,883 -2.8
08/07/2022
52.39
 30,259 51.95 52.61 51.58 300 0 0.0
07/07/2022
51.95
 60,171 52.75 52.75 51.58 400 7,871 -0.5
06/07/2022
52.75
 25,700 52.75 53.48 52.61 0 0 0
05/07/2022
52.75
 71,368 53.92 53.92 52.75 0 0 0
04/07/2022
53.92
 22,329 53.70 54.21 53.63 100 0 0.0
01/07/2022
53.70
 30,900 54.36 54.36 52.97 0 0 0
30/06/2022
54.36
 32,606 54.50 54.72 54.07 1,000 1,168 -0.0
29/06/2022
54.50
 26,700 54.87 55.09 54.29 2,000 0 0.1
28/06/2022
54.87
 96,514 55.45 55.60 54.80 6,800 2,400 0.3
27/06/2022
55.45
 31,781 54.80 55.53 54.07 1,800 9,180 -0.5
24/06/2022
54.80
 53,000 54.65 55.38 49.68 2,000 0 0.2
23/06/2022
54.65
 44,800 53.92 54.87 53.92 0 10,000 -0.7
22/06/2022
53.92
 46,973 53.99 53.99 52.82 1,500 0 0.1
21/06/2022
53.99
 150,900 52.68 54.80 52.61 3,000 9,000 -0.4
20/06/2022
52.68
 149,600 54.07 54.50 52.46 300 27,600 -2.0
17/06/2022
54.07
 201,500 55.16 55.16 52.02 7,200 2,200 0.4
16/06/2022
55.16
 141,600 54.80 55.89 54.87 2,500 14,800 -0.9
15/06/2022
54.80
 150,600 56.48 57.65 53.85 0 7,400 -0.6
14/06/2022
56.48
 186,716 57.72 58.30 56.48 6,000 9,000 -0.2
13/06/2022
57.72
 243,050 62.10 62.10 57.72 1,200 0 0.1
10/06/2022
62.10
 93,100 63.49 63.49 62.03 0 0 0
09/06/2022
63.49
 113,119 64.30 64.44 62.83 200 1,900 -0.1
08/06/2022
64.30
 95,615 63.20 64.95 63.49 0 2,600 -0.2
07/06/2022
63.20
 103,215 64.44 64.44 62.25 700 1,005 -0.0
06/06/2022
64.44
 228,846 64.73 64.73 63.56 0 1,000 -0.1
03/06/2022
64.73
 105,700 65.90 65.98 64.73 0 200 -0.0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
02/06/2022
65.90
 51,101 65.54 68.02 65.24 700 1,100 -0.0
01/06/2022
65.54
 55,419 65.75 65.75 65.33 0 0 0
31/05/2022
65.75
 117,217 66.17 66.24 65.04 100 0 0.0
30/05/2022
66.17
 61,025 66.17 66.53 65.89 200 20,800 -1.9
27/05/2022
66.17
 65,204 65.82 66.46 65.75 0 0 0
26/05/2022
65.82
 91,517 63.77 66.46 63.98 0 0 0
25/05/2022
63.77
 46,157 62.14 63.91 61.86 0 300 -0.0
24/05/2022
62.14
 28,511 61.30 62.64 61.30 100 0 0.0
23/05/2022
61.30
 73,170 62.85 63.77 61.30 2,000 8,700 -0.6
20/05/2022
62.85
 38,900 62.21 62.85 62.21 200 200 0
19/05/2022
62.21
 60,000 62.21 62.78 60.02 400 300 0.0
18/05/2022
62.21
 65,202 60.87 62.57 60.87 0 1,800 -0.2
17/05/2022
60.87
 80,110 58.04 61.44 57.97 0 1,700 -0.1
16/05/2022
58.04
 43,301 58.04 62.14 58.04 3,900 300 0.3
13/05/2022
58.04
 136,604 61.51 61.51 58.04 11,100 400 0.9
12/05/2022
61.51
 156,450 63.06 64.97 61.15 100 68,300 -6.0
11/05/2022
63.06
 72,303 61.51 63.49 61.51 0 0 0
10/05/2022
61.51
 187,459 60.94 61.51 57.83 3,000 87,556 -7.1
09/05/2022
60.94
 187,045 66.88 66.88 60.94 3,000 500 0.2
06/05/2022
66.88
 159,020 68.79 68.79 66.67 12,200 3,900 0.8
05/05/2022
68.79
 153,618 70.98 71.76 68.44 2,300 68,000 -6.5
04/05/2022
70.98
 71,271 72.25 72.82 70.84 1,000 4,800 -0.4
29/04/2022
72.25
 137,438 72.61 72.82 71.90 100 0 0.0
28/04/2022
72.61
 87,062 72.82 74.45 70.70 0 41,100 -4.1
27/04/2022
72.82
 74,064 72.11 72.82 70.34 0 1,000 -0.1
26/04/2022
72.11
 158,455 73.17 73.17 67.23 14,000 19,900 -0.6
25/04/2022
73.17
 275,602 79.82 79.82 71.90 2,500 600 0.2
22/04/2022
79.82
 191,400 80.31 81.23 74.23 300 600 -0.0
21/04/2022
80.31
 168,800 80.31 80.60 77.91 400 66,800 -7.4
20/04/2022
80.31
 175,270 81.30 82.36 79.89 1,600 600 0.1
19/04/2022
81.30
 177,400 78.48 81.87 78.62 0 0 0
18/04/2022
78.48
 303,500 78.26 79.54 77.49 0 0 0
15/04/2022
78.26
 161,500 78.26 80.60 77.20 0 0 0
14/04/2022
78.26
 74,400 78.83 79.18 77.77 1,000 0 0.1
13/04/2022
78.83
 200,191 77.13 78.97 75.72 200 0 0.0
12/04/2022
77.13
 205,202 80.95 81.66 77.13 5,900 35,900 -3.3
08/04/2022
80.95
 72,675 82.43 82.58 80.95 0 0 0
07/04/2022
82.43
 124,855 82.72 83.57 82.01 0 100 -0.0
06/04/2022
82.72
 99,052 82.15 83.64 81.73 0 1,100 -0.1
05/04/2022
82.15
 172,474 82.86 84.48 82.01 0 68,900 -8.1
04/04/2022
82.86
 176,599 83.07 84.06 82.86 0 2,100 -0.2
01/04/2022
83.07
 157,100 83.07 83.49 82.29 0 0 0
31/03/2022
83.07
 175,968 84.84 84.84 83.07 0 0 0
30/03/2022
84.84
 326,157 84.84 86.25 82.50 600 100 0.1
29/03/2022
84.84
 551,964 81.30 85.55 81.30 100 900 -0.1
28/03/2022
81.30
 201,143 80.17 81.30 78.12 1,600 23,100 -2.4
25/03/2022
80.17
 93,363 80.95 80.95 79.89 100 0 0.0
24/03/2022
80.95
 447,511 75.44 81.66 75.51 0 17,500 -2.0
23/03/2022
75.44
 145,920 75.58 76.35 75.08 0 51,200 -5.5
22/03/2022
75.58
 197,128 74.66 76.28 74.59 1,000 1,000 -0.0
21/03/2022
74.66
 114,357 75.22 75.72 74.23 0 20,200 -2.1
18/03/2022
75.22
 99,807 75.93 76.00 75.22 0 0 0
17/03/2022
75.93
 136,528 76.85 77.49 74.59 400 51,400 -5.5
16/03/2022
76.85
 82,750 77.56 77.63 75.72 0 500 -0.1
15/03/2022
77.56
 43,121 76.35 77.56 75.65 0 721 -0.1
14/03/2022
76.35
 200,851 77.34 78.55 75.08 0 52,800 -5.7
11/03/2022
77.34
 264,377 74.09 79.82 73.67 100 1,300 -0.1
10/03/2022
74.09
 88,300 74.09 74.94 71.48 0 59,500 -6.1
09/03/2022
74.09
 49,414 74.73 75.36 74.09 100 1,400 -0.1
08/03/2022
74.73
 94,047 74.80 75.29 74.59 2,000 0 0.2
07/03/2022
74.80
 76,988 74.80 75.22 74.59 1,000 3,700 -0.3
04/03/2022
74.80
 37,735 75.08 75.51 74.66 7,600 600 0.7
03/03/2022
75.08
 50,795 74.66 75.65 74.59 4,200 7,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |