CTCP Vicostone (vcs)

41.20
0.20
(0.49%)
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
(2026-02-23) 		-3.60 -8% 1,250,200 -46,500 -2.1
39.20
45
41
2 tháng
(2026-01-15) 		-3.80 -8.41% 3,495,600 -185,500 -8.5
39.20
46.50
41
3 tháng
(2025-12-16) 		-3.50 -7.80% 4,822,700 -246,400 -11.1
39.20
46.50
41
6 tháng
(2025-09-17) 		-9.16 -18.12% 10,787,800 -486,800 -22.7
39.20
50.56
41
12 tháng
(2025-03-21) 		-13.15 -24.10% 35,824,200 -847,100 -36.7
36.92
54.55
41
24 tháng
(2024-03-26) 		-19.29 -31.78% 89,025,356 -2,027,121 -116.1
36.92
74.06
41
36 tháng
(2023-04-03) 		-0.12 -0.28% 122,083,243 -3,156,867 -178.7
36.92
74.06
41
60 tháng
(2021-04-12) 		-26.95 -39.43% 207,162,006 -4,106,573 -289.0
28.67
96.41
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2020
56.88
 211,295 57.16 57.72 56.39 43,100 1,500 3.4
21/12/2020
57.16
 298,286 56.88 57.58 56.32 27,610 135 2.2
18/12/2020
56.88
 169,919 56.32 56.88 56.18 4,100 500 0.3
17/12/2020
56.32
 465,410 57.86 57.93 55.83 101,100 300 8.3
16/12/2020
57.86
 333,617 57.58 58.21 57.44 92,100 1,500 7.5
15/12/2020
57.58
 359,940 57.23 57.93 56.74 97,100 4,000 7.7
14/12/2020
57.23
 407,264 56.18 57.44 56.25 71,000 1,100 5.7
11/12/2020
56.18
 207,794 55.97 56.60 55.90 11,100 0 0.9
10/12/2020
55.97
 412,812 55.06 57.09 55.55 4,300 3,000 0.1
09/12/2020
55.06
 359,158 54.09 55.27 54.09 43,700 740 3.4
08/12/2020
54.09
 450,802 54.79 54.86 54.09 83,900 0 6.6
07/12/2020
54.79
 193,380 54.86 55.06 54.65 47,600 0 3.7
04/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
04/12/2020
54.86
 251,940 54.79 56.18 54.44 81,800 200 6.4
03/12/2020
54.79
 277,769 54.65 55.67 54.65 12,700 0 1.0
02/12/2020
54.65
 292,120 54.17 55.26 54.11 900 8,200 -0.6
01/12/2020
54.17
 243,831 54.11 54.79 53.08 31,500 0 2.5
30/11/2020
54.11
 202,830 54.45 55.40 53.97 7,300 23,300 -1.3
27/11/2020
54.45
 311,729 53.90 54.51 53.56 12,600 0 0
26/11/2020
53.90
 321,896 54.11 54.31 53.42 43,200 0 3.4
25/11/2020
54.11
 352,344 53.76 55.81 53.76 6,000 1,600 0.4
24/11/2020
53.76
 560,393 53.76 53.76 52.81 47,730 300 3.7
23/11/2020
53.76
 175,792 54.04 54.04 53.08 1,500 200 0
20/11/2020
54.04
 240,779 53.90 55.33 53.90 5,500 2,050 0.3
19/11/2020
53.90
 860,698 51.38 53.97 51.31 3,000 5,400 -0.2
18/11/2020
51.38
 170,276 51.38 51.79 51.18 0 0 0
17/11/2020
51.38
 189,403 51.04 51.72 51.04 6,100 0 0.5
16/11/2020
51.04
 377,928 51.72 52.20 50.91 10,100 5,000 0.4
13/11/2020
51.72
 191,933 52.00 52.06 51.31 0 0 0
12/11/2020
52.00
 126,633 51.86 53.02 51.72 1,200 0 0.1
11/11/2020
51.86
 455,175 51.18 52.74 51.72 2,500 2,600 -0.0
10/11/2020
51.18
 225,411 51.04 52.20 51.11 12,800 1,000 0.9
09/11/2020
51.04
 262,895 50.23 51.45 50.23 28,500 500 2.1
06/11/2020
50.23
 90,418 49.75 50.23 49.41 22,400 0 1.6
05/11/2020
49.75
 77,120 50.29 50.50 49.68 5,143 0 0.4
04/11/2020
50.29
 184,356 49.21 50.84 49.21 55,400 2,000 4.0
03/11/2020
49.21
 158,322 48.86 49.55 48.73 0 1,326 -0.1
02/11/2020
48.86
 94,339 49.21 49.21 48.32 0 0 0
30/10/2020
49.21
 220,550 47.98 49.21 47.03 10,000 3,800 0.4
29/10/2020
47.98
 441,881 48.52 48.73 47.37 2,210 2,700 -0.0
28/10/2020
48.52
 673,438 51.38 51.72 48.52 1,030 0 0.1
27/10/2020
51.38
 261,173 51.66 52.61 51.18 0 7,300 -0.6
26/10/2020
51.66
 393,543 53.02 53.08 51.66 9,700 410 0.7
23/10/2020
53.02
 533,956 51.52 53.49 51.72 1,200 1,300 -0.0
22/10/2020
51.52
 193,879 51.18 52.13 50.97 2,400 51,800 -3.7
21/10/2020
51.18
 226,480 51.18 52.06 50.77 3,300 700 0.2
20/10/2020
51.18
 288,400 51.59 51.59 50.70 0 3,458 -0.3
19/10/2020
51.59
 236,000 51.66 52.20 51.38 2,840 0 0.2
16/10/2020
51.66
 277,500 51.25 52.40 50.84 0 4,000 -0.3
15/10/2020
51.25
 267,600 51.59 52.20 51.25 12,610 25,180 -1.0
14/10/2020
51.59
 229,900 51.86 51.93 51.04 1,000 1,800 -0.1
13/10/2020
51.86
 258,800 51.04 52.54 50.91 100 15,000 -1.1
12/10/2020
51.04
 297,800 51.52 52.27 50.91 50 50 0.0
09/10/2020
51.52
 196,777 51.52 52.40 51.52 200 4,764 -0.3
08/10/2020
51.52
 347,422 52.40 52.47 51.04 500 8 0.0
07/10/2020
52.40
 468,751 52.54 53.76 51.86 1,300 1,700 -0.0
06/10/2020
52.54
 305,318 53.02 54.45 52.20 1,300 9,576 -0.6
05/10/2020
53.02
 577,235 51.45 53.70 50.70 11,510 51,700 -3.1
02/10/2020
51.45
 725,333 51.04 51.79 49.34 10 3,000 -0.2
01/10/2020
51.04
 566,318 49.82 52.06 50.36 350 10,172 -0.7
30/09/2020
49.82
 1,422,826 45.33 49.82 44.92 500 0 0.0
29/09/2020
45.33
 408,255 46.07 46.35 45.26 0 50,000 -3.4
28/09/2020
46.07
 191,157 46.41 47.03 46.07 2,600 0 0.2
25/09/2020
46.41
 440,759 46.21 47.03 46.07 2,000 300 0.1
24/09/2020
46.21
 174,680 45.39 46.21 45.26 500 3,000 -0.2
23/09/2020
45.39
 240,906 45.53 45.60 45.19 0 71,762 -4.8
22/09/2020
45.53
 407,310 46.01 46.01 44.78 11,200 9,660 0.1
21/09/2020
46.01
 237,357 45.80 46.41 45.80 2,000 10 0.1
18/09/2020
45.80
 182,929 45.26 45.94 44.99 0 0 0
17/09/2020
45.26
 382,981 45.67 46.07 44.92 100 70,200 -4.7
16/09/2020
45.67
 208,360 46.14 46.14 45.67 4,500 0 0.3
15/09/2020
46.14
 267,495 46.69 47.10 46.01 200 10,897 -0.7
14/09/2020
46.69
 343,975 46.01 47.03 45.73 60 5,600 -0.4
11/09/2020
46.01
 271,396 46.14 46.28 45.60 82,700 35,000 3.2
10/09/2020
46.14
 233,408 46.21 46.96 46.14 1,500 0 0.1
09/09/2020
46.21
 591,392 45.60 46.62 44.58 7,900 46,943 -2.7
08/09/2020
45.60
 283,077 44.92 45.67 44.24 113,500 26,200 5.8
07/09/2020
44.92
 401,370 45.60 46.62 44.92 10,300 10,000 0.0
04/09/2020
45.60
 689,996 43.96 45.94 43.35 4,000 0 0.3
03/09/2020
43.96
 181,634 43.56 44.24 43.56 200 10,304 -0.7
01/09/2020
43.56
 96,246 43.22 43.69 43.22 0 10,000 -0.6
31/08/2020
43.22
 134,335 43.62 44.58 43.22 2,000 36,000 -2.2
28/08/2020
43.62
 145,412 43.96 44.31 43.62 200 50,000 -3.2
27/08/2020
43.96
 167,797 44.24 44.24 43.76 0 37,154 -2.4
26/08/2020
44.24
 302,675 44.37 44.51 43.56 110,300 0 7.2
25/08/2020
44.37
 161,695 44.24 44.92 44.10 22,100 0 1.4
24/08/2020
44.24
 372,400 43.28 44.51 43.08 73,069 27,809 2.9
21/08/2020
43.28
 362,473 41.51 44.03 41.45 1,060 1,000 0.0
20/08/2020
41.51
 93,549 41.51 41.72 41.17 8,000 100 0.5
19/08/2020
41.51
 65,157 41.04 41.65 41.11 4,500 2,900 0.1
18/08/2020
41.04
 42,551 41.24 41.31 40.97 4,600 20 0.3
17/08/2020
41.24
 30,996 41.51 41.51 40.83 1,000 0 0.1
14/08/2020
41.51
 105,358 41.45 41.92 41.45 2,500 1,000 0.1
13/08/2020
41.45
 106,143 41.24 41.85 41.24 500 2,324 -0.1
12/08/2020
41.24
 91,348 41.45 41.58 41.17 0 0 0
11/08/2020
41.45
 73,361 41.38 41.85 41.24 7,950 12,900 -0.3
10/08/2020
41.38
 96,751 41.38 41.79 41.38 5,700 0 0.3
07/08/2020
41.38
 106,810 41.17 41.99 41.04 14,900 5,800 0.6
06/08/2020
41.17
 206,930 41.38 41.45 40.97 21,200 500 1.3
05/08/2020
41.38
 162,584 39.68 41.38 39.20 52,500 100 3.1
04/08/2020
39.68
 123,688 39.00 40.09 39.20 4,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |