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)
02/03/2022
74.66
 76,828 75.65 75.65 74.52 6,300 0 0.7
01/03/2022
75.65
 32,906 75.93 75.93 74.94 2,900 6 0.3
28/02/2022
75.93
 100,810 75.22 76.00 75.22 4,100 13,306 -1.0
25/02/2022
75.22
 35,868 75.08 76.00 74.66 6,400 500 0.6
24/02/2022
75.08
 150,791 76.64 76.64 74.23 0 78,700 -8.3
23/02/2022
76.64
 157,763 75.65 76.71 75.65 4,500 0 0.5
22/02/2022
75.65
 71,842 76.14 76.14 75.51 200 0 0.0
21/02/2022
76.14
 81,224 76.07 76.71 75.65 1,300 36,400 -3.8
18/02/2022
76.07
 207,600 77.20 78.12 74.94 18,200 143,100 -13.2
17/02/2022
77.20
 36,803 76.42 77.34 76.35 1,100 203 0.1
16/02/2022
76.42
 36,353 76.07 76.99 76.07 0 0 0
15/02/2022
76.07
 26,541 76.07 76.14 75.86 2,100 0 0.2
14/02/2022
76.07
 56,709 76.35 76.71 75.65 0 0 0
11/02/2022
76.35
 28,868 76.14 77.06 75.65 0 0 0
10/02/2022
76.14
 61,473 76.85 77.06 74.59 3,300 19,600 -1.7
09/02/2022
76.85
 37,943 76.71 77.34 76.00 5,500 4,500 0.1
08/02/2022
76.71
 58,416 76.35 78.19 75.65 1,600 100 0.2
07/02/2022
76.35
 116,375 73.67 76.71 74.94 8,700 14 0.9
28/01/2022
73.67
 52,500 74.09 75.29 73.67 600 0 0.1
27/01/2022
74.09
 51,967 74.94 77.06 72.82 14,300 20,400 -0.6
26/01/2022
74.94
 71,708 74.94 76.28 74.94 0 0 0
25/01/2022
74.94
 54,354 76.28 76.28 74.23 3,019 30,000 -2.9
24/01/2022
76.28
 80,417 77.63 77.77 76.21 12,200 900 1.2
21/01/2022
77.63
 42,452 76.92 77.70 76.21 0 0 0
20/01/2022
76.92
 77,600 75.08 77.27 74.94 30,100 2,600 3.0
19/01/2022
75.08
 30,700 74.66 75.58 74.66 2,009 0 0.2
18/01/2022
74.66
 61,400 75.08 75.79 74.23 3,800 0 0.4
17/01/2022
75.08
 76,842 77.77 79.11 75.08 15,600 1,802 1.5
14/01/2022
77.77
 35,158 77.84 78.12 77.06 2,900 0 0.3
13/01/2022
77.84
 96,557 77.84 79.82 77.77 22,500 307 2.5
12/01/2022
77.84
 109,400 78.97 79.75 77.13 5,300 1,600 0.4
11/01/2022
78.97
 181,543 81.09 81.09 78.83 21,200 200 2.4
10/01/2022
81.09
 121,177 81.59 82.86 80.88 26,400 800 3.0
07/01/2022
81.59
 82,666 82.72 82.86 81.37 2,000 1,356 0.1
06/01/2022
82.72
 81,725 83.21 83.21 82.72 0 0 0
05/01/2022
83.21
 99,359 82.72 83.78 82.65 32,900 0 3.9
04/01/2022
82.72
 108,009 82.72 84.84 82.65 9,700 2,200 0.9
31/12/2021
82.72
 101,477 85.26 85.90 82.72 200 0 0.0
30/12/2021
85.26
 228,123 83.42 85.47 83.35 63,100 0 7.6
29/12/2021
83.42
 31,871 84.06 84.34 83.35 4,500 0 0.5
28/12/2021
84.06
 122,741 81.59 85.55 81.37 5,800 5,900 -0.0
27/12/2021
81.59
 36,155 81.30 82.01 81.02 5,000 600 0.5
24/12/2021
81.30
 100,945 81.66 82.15 81.30 33,100 0 3.8
23/12/2021
81.66
 69,500 82.01 82.50 80.60 6,300 4,640 0.2
22/12/2021
82.01
 113,343 82.36 82.36 81.30 50,200 1,000 5.7
21/12/2021
82.36
 59,505 82.65 82.72 82.01 5,800 0 0.7
20/12/2021
82.65
 68,705 82.01 82.86 81.87 13,600 200 1.6
17/12/2021
82.01
 63,555 81.94 82.43 81.30 0 0 0
16/12/2021
81.94
 73,000 80.88 82.01 80.31 22,800 9,000 1.6
15/12/2021
80.88
 78,500 81.30 81.94 80.60 0 43 -0.0
14/12/2021
81.30
 193,831 82.22 82.29 80.74 100 1,511 -0.2
13/12/2021
82.22
 86,392 82.43 83.42 82.01 11,700 900 1.3
10/12/2021
82.43
 74,111 82.72 83.07 81.94 2,025 0 0.2
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021
82.72
 26,991 82.36 83.78 82.58 1,500 200 0.2
08/12/2021
82.36
 94,408 81.67 83.06 82.02 200 100 0.0
07/12/2021
81.67
 89,302 81.46 82.36 81.39 5,900 4,700 0.1
06/12/2021
81.46
 195,433 83.75 84.10 77.85 1,200 300 0.1
03/12/2021
83.75
 80,566 85.42 85.63 83.41 400 1,000 -0.1
02/12/2021
85.42
 62,652 84.03 85.91 84.24 9,700 1,900 1.0
01/12/2021
84.03
 54,945 84.03 84.45 84.03 420 0 0.1
30/11/2021
84.03
 84,425 83.96 85.07 83.89 3,400 1,000 0.3
29/11/2021
83.96
 111,339 84.31 84.80 83.48 8,200 3,800 0.5
26/11/2021
84.31
 154,900 86.19 86.88 84.31 2,500 0 0.3
25/11/2021
86.19
 335,803 84.52 86.88 84.52 16,100 6,600 1.2
24/11/2021
84.52
 115,890 84.52 84.94 84.10 1,900 0 0.2
23/11/2021
84.52
 126,284 84.10 85.42 83.41 0 0 0
22/11/2021
84.10
 204,385 82.71 84.10 82.43 6,700 934 0.7
19/11/2021
82.71
 205,385 85.28 85.28 82.71 6,400 300 0.7
18/11/2021
85.28
 287,008 85.35 86.19 84.10 22,400 621 2.7
17/11/2021
85.35
 115,303 85.49 85.77 84.59 0 1,000 -0.1
16/11/2021
85.49
 121,234 85.77 85.91 84.45 0 4,000 -0.5
15/11/2021
85.77
 162,143 85.91 86.19 84.66 26,700 6,100 2.5
12/11/2021
85.91
 157,355 85.42 86.19 84.66 42,500 0 5.2
11/11/2021
85.42
 337,562 84.80 85.98 83.55 22,200 2,100 2.5
10/11/2021
84.80
 239,254 85.56 85.56 84.45 0 0 0
09/11/2021
85.56
 137,833 86.05 86.53 85.00 100 626 -0.1
08/11/2021
86.05
 142,347 86.53 86.53 85.56 13,080 3,600 1.2
05/11/2021
86.53
 186,625 84.66 86.74 84.66 600 1,500 -0.1
04/11/2021
84.66
 180,284 83.41 85.56 82.02 3,300 2,000 0.2
03/11/2021
83.41
 582,093 86.19 87.23 83.41 1,500 83,000 -9.9
02/11/2021
86.19
 381,530 86.88 87.37 86.19 21,900 51,000 -3.6
01/11/2021
86.88
 292,747 89.18 89.31 86.88 100 50,000 -6.3
29/10/2021
89.18
 319,450 87.92 89.18 87.92 43,400 70,000 -3.4
28/10/2021
87.92
 243,576 87.37 88.97 87.72 23,100 5,900 2.2
27/10/2021
87.37
 163,800 87.02 88.48 87.02 200 16,400 -2.0
26/10/2021
87.02
 192,100 87.65 87.92 86.88 2,800 15,800 -1.6
25/10/2021
87.65
 385,900 89.66 89.73 87.58 600 1,003 -0.1
22/10/2021
89.66
 369,000 89.31 89.66 88.34 0 50,000 -6.4
21/10/2021
89.31
 201,000 90.36 90.36 89.31 10,300 2,612 1.0
20/10/2021
90.36
 403,800 91.05 91.05 89.38 400 81 0.0
19/10/2021
91.05
 111,000 91.40 91.40 90.36 500 1,000 -0.1
18/10/2021
91.40
 282,000 90.70 91.68 90.01 21,400 2,000 0
15/10/2021
90.70
 250,300 89.38 91.26 89.59 2,800 1,400 0.2
14/10/2021
89.38
 189,800 89.11 90.57 88.97 700 9,400 -1.1
13/10/2021
89.11
 197,300 90.22 91.75 89.11 17,700 100 2.3
12/10/2021
90.22
 333,200 88.97 91.54 88.62 15,000 200 1.9
11/10/2021
88.97
 228,700 88.34 89.66 88.41 8,700 1,654 0.9
08/10/2021
88.34
 171,300 89.18 89.31 88.27 400 0 0.1
07/10/2021
89.18
 207,376 88.97 91.05 88.97 20,600 5,100 2.0
06/10/2021
88.97
 155,000 88.76 89.38 88.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |