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)
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
26/11/2021
88.93
 154,900 90.91 91.64 88.93 2,500 0 0.3
25/11/2021
90.91
 335,803 89.15 91.64 89.15 16,100 6,600 1.2
24/11/2021
89.15
 115,890 89.15 89.59 88.71 1,900 0 0.2
23/11/2021
89.15
 126,284 88.71 90.10 87.98 0 0 0
22/11/2021
88.71
 204,385 87.24 88.71 86.95 6,700 934 0.7
19/11/2021
87.24
 205,385 89.96 89.96 87.24 6,400 300 0.7
18/11/2021
89.96
 287,008 90.03 90.91 88.71 22,400 621 2.7
17/11/2021
90.03
 115,303 90.18 90.47 89.22 0 1,000 -0.1
16/11/2021
90.18
 121,234 90.47 90.62 89.08 0 4,000 -0.5
15/11/2021
90.47
 162,143 90.62 90.91 89.30 26,700 6,100 2.5
12/11/2021
90.62
 157,355 90.10 90.91 89.30 42,500 0 5.2
11/11/2021
90.10
 337,562 89.44 90.69 88.12 22,200 2,100 2.5
10/11/2021
89.44
 239,254 90.25 90.25 89.08 0 0 0
09/11/2021
90.25
 137,833 90.76 91.28 89.66 100 626 -0.1
08/11/2021
90.76
 142,347 91.28 91.28 90.25 13,080 3,600 1.2
05/11/2021
91.28
 186,625 89.30 91.50 89.30 600 1,500 -0.1
04/11/2021
89.30
 180,284 87.98 90.25 86.51 3,300 2,000 0.2
03/11/2021
87.98
 582,093 90.91 92.01 87.98 1,500 83,000 -9.9
02/11/2021
90.91
 381,530 91.64 92.16 90.91 21,900 51,000 -3.6
01/11/2021
91.64
 292,747 94.06 94.21 91.64 100 50,000 -6.3
29/10/2021
94.06
 319,450 92.74 94.06 92.74 43,400 70,000 -3.4
28/10/2021
92.74
 243,576 92.16 93.84 92.52 23,100 5,900 2.2
27/10/2021
92.16
 163,800 91.79 93.33 91.79 200 16,400 -2.0
26/10/2021
91.79
 192,100 92.45 92.74 91.64 2,800 15,800 -1.6
25/10/2021
92.45
 385,900 94.57 94.65 92.38 600 1,003 -0.1
22/10/2021
94.57
 369,000 94.21 94.57 93.18 0 50,000 -6.4
21/10/2021
94.21
 201,000 95.31 95.31 94.21 10,300 2,612 1.0
20/10/2021
95.31
 403,800 96.04 96.04 94.28 400 81 0.0
19/10/2021
96.04
 111,000 96.41 96.41 95.31 500 1,000 -0.1
18/10/2021
96.41
 282,000 95.67 96.70 94.94 21,400 2,000 0
15/10/2021
95.67
 250,300 94.28 96.26 94.50 2,800 1,400 0.2
14/10/2021
94.28
 189,800 93.99 95.53 93.84 700 9,400 -1.1
13/10/2021
93.99
 197,300 95.16 96.77 93.99 17,700 100 2.3

Chính sách bảo mật | Điều khoản sử dụng |