CTCP Vicostone (vcs)

48
-0.20
(-0.41%)
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
(2025-11-05) 		1.30 2.77% 1,484,100 -22,600 -1.1
46.10
48.50
48
2 tháng
(2025-10-06) 		-0.40 -0.82% 3,295,400 -151,400 -7.2
45.20
48.60
48
3 tháng
(2025-09-08) 		-0.80 -1.63% 6,353,700 -193,600 -9.2
45.20
52.60
48
6 tháng
(2025-06-09) 		1.82 3.93% 19,916,300 -194,000 -9.1
45.20
52.60
48
12 tháng
(2024-12-10) 		-12.28 -20.31% 40,619,656 -854,384 -41.3
38.41
62.03
48
24 tháng
(2023-12-18) 		-0.85 -1.73% 94,198,331 -2,404,159 -143.2
38.41
77.05
48
36 tháng
(2022-12-21) 		0.43 0.90% 121,054,339 -2,834,943 -163.2
38.41
77.05
48
60 tháng
(2020-12-31) 		-15.11 -23.86% 221,742,345 -3,562,457 -252.3
29.82
100.29
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
61.37
 283,978 60.77 61.75 60.17 0 20,000 -1.6
17/02/2021
60.77
 280,954 59.13 60.77 58.83 2,000 40,840 -3.1
09/02/2021
59.13
 156,790 58.00 59.13 57.63 0 20,000 -1.6
08/02/2021
58.00
 267,532 59.65 61.37 56.51 5,000 5,500 0
05/02/2021
59.65
 276,567 58.60 59.80 58.15 4,900 20,300 -1.2
04/02/2021
58.60
 214,455 58.00 59.13 57.85 21,200 0 1.6
03/02/2021
58.00
 229,564 55.91 58.08 56.13 0 300 -0.0
02/02/2021
55.91
 187,800 54.64 56.13 53.51 21,392 6 1.6
01/02/2021
54.64
 198,400 56.13 57.26 54.64 17,600 5,800 0.9
29/01/2021
56.13
 357,616 52.62 56.13 49.40 40,415 1,400 2.8
28/01/2021
52.62
 680,587 58.45 58.45 52.62 68,200 0 4.8
27/01/2021
58.45
 308,695 63.02 63.02 58.38 19,200 500 1.5
26/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/309 (Volume + 3.09%, Ratio=0.03)
26/01/2021
63.02
 180,004 63.96 65.86 59.88 44,200 300 3.7
25/01/2021
63.96
 185,781 63.53 64.61 63.24 30,035 0 2.6
22/01/2021
63.53
 215,300 63.53 63.89 63.02 50,800 0 4.4
21/01/2021
63.53
 155,110 62.44 63.89 62.44 6,400 2,700 0.3
20/01/2021
62.44
 380,000 62.44 63.16 56.99 36,000 103,800 -5.6
19/01/2021
62.44
 509,345 65.34 65.70 60.26 68,400 101,900 -2.7
18/01/2021
65.34
 168,708 65.56 66.65 65.34 9,700 3,000 0.6
15/01/2021
65.56
 264,684 65.34 66.72 65.27 0 0 0
14/01/2021
65.34
 327,901 65.27 66.79 65.20 16,100 5,000 1.0
13/01/2021
65.27
 242,430 66.07 66.07 64.91 38,800 12,000 2.4
12/01/2021
66.07
 217,800 66.28 66.28 64.69 1,300 0 0.1
11/01/2021
66.28
 560,300 63.16 67.88 63.02 0 38,900 -3.4
08/01/2021
63.16
 393,100 63.09 63.45 62.15 12,500 16,100 -0.3
07/01/2021
63.09
 377,025 63.16 63.16 61.78 2,100 121,600 -10.2
06/01/2021
63.16
 224,900 63.16 64.03 62.44 0 10,500 -0.9
05/01/2021
63.16
 417,490 63.02 63.16 62.07 9,730 27,700 -1.5
04/01/2021
63.02
 282,900 63.31 63.82 62.87 22,500 2,902 1.7
31/12/2020
63.31
 268,700 63.89 65.34 62.95 15,200 3,100 1.1
30/12/2020
63.89
 241,690 63.53 64.03 62.95 14,850 0 1.3
29/12/2020
63.53
 245,914 64.47 64.47 63.16 5,000 0 0.4
28/12/2020
64.47
 366,850 63.89 65.70 63.89 390 10,700 -0.9
25/12/2020
63.89
 604,638 60.77 63.89 59.90 8,010 11,095 -0.3
24/12/2020
60.77
 354,870 60.91 62.07 59.17 8,270 1,130 0.0
23/12/2020
60.91
 438,412 59.17 62.22 59.17 8,270 1,130 0.6
22/12/2020
59.17
 211,295 59.46 60.04 58.66 43,100 1,500 3.4
21/12/2020
59.46
 298,286 59.17 59.90 58.59 27,610 135 2.2
18/12/2020
59.17
 169,919 58.59 59.17 58.44 4,100 500 0.3
17/12/2020
58.59
 465,410 60.19 60.26 58.08 101,100 300 8.3
16/12/2020
60.19
 333,617 59.90 60.55 59.75 92,100 1,500 7.5
15/12/2020
59.90
 359,940 59.53 60.26 59.02 97,100 4,000 7.7
14/12/2020
59.53
 407,264 58.44 59.75 58.52 71,000 1,100 5.7
11/12/2020
58.44
 207,794 58.23 58.88 58.15 11,100 0 0.9
10/12/2020
58.23
 412,812 57.28 59.39 57.79 4,300 3,000 0.1
09/12/2020
57.28
 359,158 56.27 57.50 56.27 43,700 740 3.4
08/12/2020
56.27
 450,802 56.99 57.06 56.27 83,900 0 6.6
07/12/2020
56.99
 193,380 57.06 57.28 56.85 47,600 0 3.7
04/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
04/12/2020
57.06
 251,940 56.99 58.44 56.63 81,800 200 6.4
03/12/2020
56.99
 277,769 56.85 57.91 56.85 12,700 0 1.0
02/12/2020
56.85
 292,120 56.35 57.49 56.28 900 8,200 -0.6
01/12/2020
56.35
 243,831 56.28 56.99 55.22 31,500 0 2.5
30/11/2020
56.28
 202,830 56.64 57.63 56.14 7,300 23,300 -1.3
27/11/2020
56.64
 311,729 56.07 56.71 55.72 12,600 0 0
26/11/2020
56.07
 321,896 56.28 56.50 55.58 43,200 0 3.4
25/11/2020
56.28
 352,344 55.93 58.05 55.93 6,000 1,600 0.4
24/11/2020
55.93
 560,393 55.93 55.93 54.94 47,730 300 3.7
23/11/2020
55.93
 175,792 56.21 56.21 55.22 1,500 200 0
20/11/2020
56.21
 240,779 56.07 57.56 56.07 5,500 2,050 0.3
19/11/2020
56.07
 860,698 53.45 56.14 53.38 3,000 5,400 -0.2
18/11/2020
53.45
 170,276 53.45 53.88 53.24 0 0 0
17/11/2020
53.45
 189,403 53.10 53.81 53.10 6,100 0 0.5
16/11/2020
53.10
 377,928 53.81 54.30 52.96 10,100 5,000 0.4
13/11/2020
53.81
 191,933 54.09 54.16 53.38 0 0 0
12/11/2020
54.09
 126,633 53.95 55.15 53.81 1,200 0 0.1
11/11/2020
53.95
 455,175 53.24 54.87 53.81 2,500 2,600 -0.0
10/11/2020
53.24
 225,411 53.10 54.30 53.17 12,800 1,000 0.9
09/11/2020
53.10
 262,895 52.25 53.52 52.25 28,500 500 2.1
06/11/2020
52.25
 90,418 51.75 52.25 51.40 22,400 0 1.6
05/11/2020
51.75
 77,120 52.32 52.53 51.68 5,143 0 0.4
04/11/2020
52.32
 184,356 51.19 52.89 51.19 55,400 2,000 4.0
03/11/2020
51.19
 158,322 50.83 51.54 50.69 0 1,326 -0.1
02/11/2020
50.83
 94,339 51.19 51.19 50.27 0 0 0
30/10/2020
51.19
 220,550 49.91 51.19 48.92 10,000 3,800 0.4
29/10/2020
49.91
 441,881 50.48 50.69 49.27 2,210 2,700 -0.0
28/10/2020
50.48
 673,438 53.45 53.81 50.48 1,030 0 0.1
27/10/2020
53.45
 261,173 53.73 54.73 53.24 0 7,300 -0.6
26/10/2020
53.73
 393,543 55.15 55.22 53.73 9,700 410 0.7
23/10/2020
55.15
 533,956 53.59 55.65 53.81 1,200 1,300 -0.0
22/10/2020
53.59
 193,879 53.24 54.23 53.03 2,400 51,800 -3.7
21/10/2020
53.24
 226,480 53.24 54.16 52.81 3,300 700 0.2
20/10/2020
53.24
 288,400 53.66 53.66 52.74 0 3,458 -0.3
19/10/2020
53.66
 236,000 53.73 54.30 53.45 2,840 0 0.2
16/10/2020
53.73
 277,500 53.31 54.51 52.89 0 4,000 -0.3
15/10/2020
53.31
 267,600 53.66 54.30 53.31 12,610 25,180 -1.0
14/10/2020
53.66
 229,900 53.95 54.02 53.10 1,000 1,800 -0.1
13/10/2020
53.95
 258,800 53.10 54.66 52.96 100 15,000 -1.1
12/10/2020
53.10
 297,800 53.59 54.37 52.96 50 50 0.0
09/10/2020
53.59
 196,777 53.59 54.51 53.59 200 4,764 -0.3
08/10/2020
53.59
 347,422 54.51 54.58 53.10 500 8 0.0
07/10/2020
54.51
 468,751 54.66 55.93 53.95 1,300 1,700 -0.0
06/10/2020
54.66
 305,318 55.15 56.64 54.30 1,300 9,576 -0.6
05/10/2020
55.15
 577,235 53.52 55.86 52.74 11,510 51,700 -3.1
02/10/2020
53.52
 725,333 53.10 53.88 51.33 10 3,000 -0.2
01/10/2020
53.10
 566,318 51.82 54.16 52.39 350 10,172 -0.7
30/09/2020
51.82
 1,422,826 47.15 51.82 46.73 500 0 0.0
29/09/2020
47.15
 408,255 47.93 48.21 47.08 0 50,000 -3.4
28/09/2020
47.93
 191,157 48.28 48.92 47.93 2,600 0 0.2
25/09/2020
48.28
 440,759 48.07 48.92 47.93 2,000 300 0.1
24/09/2020
48.07
 174,680 47.22 48.07 47.08 500 3,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |