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)
05/10/2021
88.76
 146,414 88.62 89.66 88.62 800 1,200 -0.1
04/10/2021
88.62
 342,979 87.92 91.68 87.51 4,400 100 0.6
01/10/2021
87.92
 253,373 89.59 89.59 87.58 110,458 113,558 -0.4
30/09/2021
89.59
 154,867 89.73 90.22 88.27 15,700 6,461 1.2
29/09/2021
89.73
 412,468 86.05 91.19 85.49 0 67,000 -8.6
28/09/2021
86.05
 417,794 83.41 86.60 83.41 8,100 35,300 -3.3
27/09/2021
83.41
 604,850 87.65 87.72 83.41 22,600 15,720 0.8
24/09/2021
87.65
 175,160 86.95 88.83 86.88 1,800 500 0.2
23/09/2021
86.95
 393,773 90.84 91.19 81.81 6,100 132,130 -15.5
22/09/2021
90.84
 949,804 84.24 91.75 84.24 4,400 94,010 -11.2
21/09/2021
84.24
 370,647 83.20 84.24 81.39 5,900 42,700 -4.4
20/09/2021
83.20
 262,801 84.10 85.07 83.20 22,700 500 2.7
17/09/2021
84.10
 469,618 81.88 84.94 82.02 0 300 -0.0
16/09/2021
81.88
 180,633 82.43 82.50 81.74 10,300 4,300 0.7
15/09/2021
82.43
 152,100 81.39 82.85 81.11 0 0 0
14/09/2021
81.39
 187,236 82.22 82.71 81.39 500 0 0.1
13/09/2021
82.22
 230,200 81.11 82.64 80.77 14,200 1,400 0
10/09/2021
81.11
 115,216 80.97 82.29 80.97 3,100 1,800 0.2
09/09/2021
80.97
 177,795 81.04 82.02 80.77 30,700 18,200 1.5
08/09/2021
81.04
 204,173 81.32 82.02 80.63 2,100 0 0.2
07/09/2021
81.32
 425,757 82.22 83.27 81.18 32,100 100 3.7
06/09/2021
82.22
 693,668 84.45 84.45 82.22 52,200 13,000 4.7
01/09/2021
84.45
 331,800 84.45 85.28 83.61 35,800 33,200 0.3
31/08/2021
84.45
 485,036 86.19 86.19 84.17 300 4,100 -0.5
30/08/2021
86.19
 881,201 83.55 86.19 83.55 59,000 52,100 0.8
27/08/2021
83.55
 232,900 83.55 83.55 82.02 1,700 2,000 -0.0
26/08/2021
83.55
 301,737 82.92 84.10 82.36 50,700 46,449 0.5
25/08/2021
82.92
 226,206 81.18 82.92 80.28 4,000 33,000 -3.4
24/08/2021
81.18
 682,534 82.43 82.71 79.31 1,000 1,400 -0.0
23/08/2021
82.43
 400,007 85.49 85.49 82.02 6,200 23,700 -2.1
20/08/2021
85.49
 418,000 87.58 87.58 79.24 200 200 -0.0
19/08/2021
87.58
 381,700 86.19 88.62 86.19 3,807 23,600 -2.5
18/08/2021
86.19
 389,781 85.91 86.19 84.45 31,007 22,474 1.0
17/08/2021
85.91
 471,600 85.35 86.12 84.80 89,201 44,052 5.5
16/08/2021
85.35
 241,100 84.03 85.84 84.03 30,700 46,100 -1.8
13/08/2021
84.03
 438,918 84.10 84.17 82.71 0 12,700 -1.5
12/08/2021
84.10
 341,100 85.14 85.14 84.10 200 1,000 -0.1
11/08/2021
85.14
 392,919 86.60 86.67 85.14 52,600 300 6.5
10/08/2021
86.60
 403,177 85.42 87.23 85.49 58,200 10,000 6.0
09/08/2021
85.42
 428,130 83.41 85.91 82.71 7,500 21,300 -1.7
06/08/2021
83.41
 403,000 84.10 84.52 83.41 200 600 -0.0
05/08/2021
84.10
 306,900 83.41 85.14 82.92 24,600 21,437 0.4
04/08/2021
83.41
 332,700 84.31 84.73 83.06 1,200 9,100 -1.0
03/08/2021
84.31
 413,600 85.00 85.00 83.75 0 15,080 -1.8
02/08/2021
85.00
 1,039,400 82.50 85.42 81.46 10,600 174,009 -19.7
30/07/2021
82.50
 540,300 82.99 82.99 81.88 3,700 16,500 -1.5
29/07/2021
82.99
 369,500 83.20 83.34 82.09 0 11,000 -1.3
28/07/2021
83.20
 429,351 82.64 83.34 82.02 3,500 87,500 -10.0
27/07/2021
82.64
 247,400 82.16 83.34 81.32 11,900 43,000 -3.7
26/07/2021
82.16
 943,854 80.49 83.61 79.72 0 28,305 -3.3
23/07/2021
80.49
 317,021 80.35 80.97 79.03 100 8,700 -1.0
22/07/2021
80.35
 279,927 80.14 81.32 79.58 11,000 6,400 0.5
21/07/2021
80.14
 333,900 78.82 82.02 77.50 3,900 6,200 -0.3
20/07/2021
78.82
 148,926 79.03 79.58 77.50 400 200 0.0
19/07/2021
79.03
 585,673 77.08 80.83 75.00 8,500 25,800 -1.9
16/07/2021
77.08
 543,777 74.30 77.85 73.12 3,000 5,000 -0.2
15/07/2021
74.30
 224,341 72.29 74.30 71.59 45,500 3,300 4.4
14/07/2021
72.29
 257,975 72.63 72.63 70.90 0 1,100 -0.1
13/07/2021
72.63
 165,934 72.63 72.98 71.59 1,300 500 0.1
12/07/2021
72.63
 397,403 75.34 75.34 69.64 15,400 700 1.5
09/07/2021
75.34
 183,188 75.34 75.76 74.02 0 5 -0.0
08/07/2021
75.34
 144,624 75.07 76.25 73.88 0 2,400 -0.3
07/07/2021
75.07
 380,008 75.07 75.07 70.90 7,000 800 0.7
06/07/2021
75.07
 546,791 77.85 77.85 75.07 27,500 4,200 2.6
05/07/2021
77.85
 294,692 77.71 78.54 74.37 1,900 21,200 -2.2
02/07/2021
77.71
 190,844 77.78 78.19 77.22 4,900 1,500 0.4
01/07/2021
77.78
 357,869 75.62 78.19 75.20 35,320 20,000 1.7
30/06/2021
75.62
 302,086 75.97 76.04 74.51 0 5,300 -0.6
29/06/2021
75.97
 179,189 76.25 76.39 75.41 800 0 0.1
28/06/2021
76.25
 417,994 76.46 77.85 75.07 3,100 11,300 -0.9
25/06/2021
76.46
 963,146 71.80 77.15 69.85 34,200 7,000 2.7
24/06/2021
71.80
 357,187 72.29 72.29 69.51 7,900 500 0.8
23/06/2021
72.29
 358,846 73.88 73.88 71.24 9,100 0 0.9
22/06/2021
73.88
 259,252 74.30 74.37 72.63 10,300 40,000 -3.1
21/06/2021
74.30
 277,500 74.72 74.93 73.61 1,000 7,500 0
18/06/2021
74.72
 135,856 74.79 75.07 73.75 2,300 6,500 -0.5
17/06/2021
74.79
 535,500 72.84 75.00 71.59 46,500 24,300 2.3
16/06/2021
72.84
 425,691 72.08 73.33 72.01 400 2,400 -0.2
15/06/2021
72.08
 202,089 73.26 73.33 71.31 3,000 600 0.2
14/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2021
73.26
 252,173 73.19 74.37 72.01 18,900 505 1.9
11/06/2021
73.19
 996,589 68.76 74.01 68.21 75,100 22,100 5.7
10/06/2021
68.76
 369,447 67.32 68.76 66.37 100 0 0.0
09/06/2021
67.32
 421,161 67.32 68.55 64.80 28,100 4,400 2.4
08/06/2021
67.32
 526,900 69.98 70.94 65.48 1,900 7,200 -0.5
07/06/2021
69.98
 388,277 69.23 72.30 68.28 1,500 10,700 -0.9
04/06/2021
69.23
 214,718 70.19 70.39 68.55 22,300 11,400 1.1
03/06/2021
70.19
 1,154,032 65.48 71.55 65.55 2,400 50,070 -4.7
02/06/2021
65.48
 346,751 64.80 65.48 63.64 27,500 156,400 -12.2
01/06/2021
64.80
 287,614 65.48 66.03 63.91 20,300 63,300 -4.1
31/05/2021
65.48
 393,984 65.96 66.30 63.09 105 92,900 -8.8
28/05/2021
65.96
 259,587 65.41 65.96 64.87 0 0 0
27/05/2021
65.41
 254,437 65.48 66.50 64.46 43,900 3,900 3.9
26/05/2021
65.48
 290,000 65.34 66.10 64.66 0 7,000 -0.7
25/05/2021
65.34
 108,400 65.48 65.48 64.87 0 5,000 -0.5
24/05/2021
65.48
 262,550 64.66 66.64 64.80 6,900 10,000 -0.3
21/05/2021
64.66
 647,245 61.25 64.66 61.05 40,000 5,100 3.2
20/05/2021
61.25
 146,600 61.46 61.53 60.84 0 0 0
19/05/2021
61.46
 238,664 61.32 61.93 60.77 0 1,800 -0.2
18/05/2021
61.32
 285,602 61.18 62.75 60.37 45,600 0 4.1
17/05/2021
61.18
 190,549 62.07 62.48 60.84 7,600 900 0.6

Chính sách bảo mật | Điều khoản sử dụng |