CTCP Vicostone (vcs)

38.80
1.20
(3.19%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
66.91
 674,655 64.03 66.91 63.75 84,100 38,700 4.1
24/03/2021
64.03
 267,670 65.69 65.69 62.95 26,800 4,800 2.0
23/03/2021
65.69
 130,421 66.05 66.05 64.90 21,600 900 1.9
22/03/2021
66.05
 158,658 66.05 66.55 65.69 52,800 3,627 4.5
19/03/2021
66.05
 327,014 65.18 66.55 64.18 28,600 15,000 1.2
18/03/2021
65.18
 147,317 65.18 65.54 64.75 18,000 5,736 1.1
17/03/2021
65.18
 148,640 65.18 65.47 64.61 13,800 18,900 -0.5
16/03/2021
65.18
 185,311 65.90 65.90 64.39 32,100 5,700 2.4
15/03/2021
65.90
 226,700 65.47 66.05 64.75 26,600 800 2.3
12/03/2021
65.47
 229,200 66.12 66.19 64.68 1,300 500 0.1
11/03/2021
66.12
 257,049 65.26 67.20 65.18 6,800 33,400 -2.4
10/03/2021
65.26
 519,243 63.82 65.54 63.31 98,200 10,000 8.0
09/03/2021
63.82
 189,900 63.89 64.03 62.88 12,600 0 1.1
08/03/2021
63.89
 325,749 62.88 64.39 62.31 9,200 22,200 -1.1
05/03/2021
62.88
 156,077 62.81 62.88 61.16 8,900 0 0.8
04/03/2021
62.81
 328,825 63.89 64.03 61.16 800 1,000 -0.0
03/03/2021
63.89
 341,055 63.17 63.89 62.59 400 24,300 -2.1
02/03/2021
63.17
 171,601 63.46 63.53 62.59 300 2,300 -0.2
01/03/2021
63.46
 309,916 62.02 63.82 61.95 300 20,100 -1.7
26/02/2021
62.02
 412,389 61.01 62.02 57.63 10,300 11,223 -0.1
25/02/2021
61.01
 486,332 59.64 61.01 59.07 63,400 11,400 4.3
24/02/2021
59.64
 253,403 59.93 60.08 58.49 19,900 2,800 1.4
23/02/2021
59.93
 156,720 59.50 60.36 59.14 700 500 0.0
22/02/2021
59.50
 330,737 58.85 60.08 58.64 7,100 4,000 0.3
19/02/2021
58.85
 165,200 59.00 59.36 58.13 200 100 0.0
18/02/2021
59.00
 283,978 58.42 59.36 57.85 0 20,000 -1.6
17/02/2021
58.42
 280,954 56.84 58.42 56.55 2,000 40,840 -3.1
09/02/2021
56.84
 156,790 55.76 56.84 55.40 0 20,000 -1.6
08/02/2021
55.76
 267,532 57.34 59.00 54.32 5,000 5,500 0
05/02/2021
57.34
 276,567 56.33 57.49 55.90 4,900 20,300 -1.2
04/02/2021
56.33
 214,455 55.76 56.84 55.62 21,200 0 1.6
03/02/2021
55.76
 229,564 53.74 55.83 53.96 0 300 -0.0
02/02/2021
53.74
 187,800 52.52 53.96 51.44 21,392 6 1.6
01/02/2021
52.52
 198,400 53.96 55.04 52.52 17,600 5,800 0.9
29/01/2021
53.96
 357,616 50.58 53.96 47.49 40,415 1,400 2.8
28/01/2021
50.58
 680,587 56.19 56.19 50.58 68,200 0 4.8
27/01/2021
56.19
 308,695 60.58 60.58 56.12 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
60.58
 180,004 61.49 63.31 57.56 44,200 300 3.7
25/01/2021
61.49
 185,781 61.07 62.11 60.79 30,035 0 2.6
22/01/2021
61.07
 215,300 61.07 61.42 60.58 50,800 0 4.4
21/01/2021
61.07
 155,110 60.02 61.42 60.02 6,400 2,700 0.3
20/01/2021
60.02
 380,000 60.02 60.72 54.79 36,000 103,800 -5.6
19/01/2021
60.02
 509,345 62.81 63.16 57.93 68,400 101,900 -2.7
18/01/2021
62.81
 168,708 63.02 64.07 62.81 9,700 3,000 0.6
15/01/2021
63.02
 264,684 62.81 64.14 62.74 0 0 0
14/01/2021
62.81
 327,901 62.74 64.21 62.67 16,100 5,000 1.0
13/01/2021
62.74
 242,430 63.51 63.51 62.39 38,800 12,000 2.4
12/01/2021
63.51
 217,800 63.72 63.72 62.18 1,300 0 0.1
11/01/2021
63.72
 560,300 60.72 65.25 60.58 0 38,900 -3.4
08/01/2021
60.72
 393,100 60.65 61.00 59.74 12,500 16,100 -0.3
07/01/2021
60.65
 377,025 60.72 60.72 59.39 2,100 121,600 -10.2
06/01/2021
60.72
 224,900 60.72 61.56 60.02 0 10,500 -0.9
05/01/2021
60.72
 417,490 60.58 60.72 59.67 9,730 27,700 -1.5
04/01/2021
60.58
 282,900 60.86 61.35 60.44 22,500 2,902 1.7
31/12/2020
60.86
 268,700 61.42 62.81 60.51 15,200 3,100 1.1
30/12/2020
61.42
 241,690 61.07 61.56 60.51 14,850 0 1.3
29/12/2020
61.07
 245,914 61.97 61.97 60.72 5,000 0 0.4
28/12/2020
61.97
 366,850 61.42 63.16 61.42 390 10,700 -0.9
25/12/2020
61.42
 604,638 58.41 61.42 57.58 8,010 11,095 -0.3
24/12/2020
58.41
 354,870 58.55 59.67 56.88 8,270 1,130 0.0
23/12/2020
58.55
 438,412 56.88 59.81 56.88 8,270 1,130 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |