CTCP Vicostone (vcs)

38.80
1.20
(3.19%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |