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)
05/05/2020
43.19
 249,841 43.33 43.75 43.19 0 0 0
04/05/2020
43.33
 212,549 44.11 44.18 43.19 0 4,000 -0.2
29/04/2020
44.11
 606,715 42.48 44.46 42.48 100,000 50 6.2
28/04/2020
42.48
 232,183 42.62 43.12 42.19 400 0 0.0
27/04/2020
42.62
 242,700 42.34 43.82 42.27 1,640 0 0
24/04/2020
42.34
 189,368 42.48 42.69 41.84 2,700 0 0.2
23/04/2020
42.48
 267,368 42.48 43.96 41.63 0 0 0
22/04/2020
42.48
 250,426 41.49 43.19 40.43 1,000 0 0.1
21/04/2020
41.49
 774,035 44.25 44.25 41.06 14,500 1,500 0.8
20/04/2020
44.25
 870,216 45.66 46.30 43.68 2,300 0 0.1
17/04/2020
45.66
 789,431 46.02 46.80 45.52 2,200 0 0.1
16/04/2020
46.02
 920,010 45.24 47.01 44.32 10 15,680 -1.0
15/04/2020
45.24
 1,299,608 41.42 45.31 41.70 1,750 100 0.1
14/04/2020
41.42
 825,169 40.43 41.63 39.72 8,400 0 0.5
13/04/2020
40.43
 638,300 41.49 42.05 40.35 10,000 10 0.6
10/04/2020
41.49
 659,507 42.12 42.41 41.42 2,700 0 0.2
09/04/2020
42.12
 663,946 41.84 43.33 41.70 0 0 0
08/04/2020
41.84
 623,691 42.48 42.48 40.85 700 0 0.0
07/04/2020
42.48
 841,107 42.12 43.12 41.35 500 2,000 -0.1
06/04/2020
42.12
 730,199 40.57 42.48 40.43 500 600 -0.0
03/04/2020
40.57
 479,905 38.66 40.64 38.66 2,000 0 0.1
01/04/2020
38.66
 231,639 37.52 38.94 37.17 3,200 0 0.2
31/03/2020
37.52
 317,254 36.89 38.16 36.11 51,000 28,979 1.2
30/03/2020
36.89
 398,923 37.17 37.17 34.05 2,800 0 0.1
27/03/2020
37.17
 330,437 37.17 37.52 36.81 0 3,900 -0.2
26/03/2020
37.17
 238,167 38.58 38.80 37.17 500 0 0.0
25/03/2020
38.58
 208,555 37.10 38.94 38.09 2,200 0 0.1
24/03/2020
37.10
 373,282 36.32 37.45 35.40 4,000 11,122 -0.4
23/03/2020
36.32
 707,507 40.35 40.35 36.32 0 5,800 -0.3
20/03/2020
40.35
 208,514 40.35 40.92 39.36 100 700 -0.0
19/03/2020
40.35
 310,665 40.78 40.78 39.29 0 1,600 -0.1
18/03/2020
40.78
 589,163 38.16 41.70 38.09 2,000 200 0.1
17/03/2020
38.16
 395,918 37.88 38.16 35.40 3,800 1,600 0.1
16/03/2020
37.88
 530,943 38.16 38.16 35.82 1,030 0 0.1
13/03/2020
38.16
 981,255 38.23 38.94 34.41 5,120 7,251 -0.1
12/03/2020
38.23
 844,692 42.48 42.48 38.23 5,200 1,500 0.2
11/03/2020
42.48
 371,609 44.53 45.10 40.71 1,000 2,900 -0.1
10/03/2020
44.53
 328,497 43.19 45.03 38.87 5,800 0 0.4
09/03/2020
43.19
 529,759 47.93 47.93 43.19 600 8,241 -0.5
06/03/2020
47.93
 148,326 48.14 48.14 47.43 0 1,700 -0.1
05/03/2020
48.14
 330,171 47.58 49.13 47.72 50,000 0 3.4
04/03/2020
47.58
 166,573 48.00 48.00 47.15 400 0 0.0
03/03/2020
48.00
 126,298 47.72 48.85 47.86 2,000 0 0.1
02/03/2020
47.72
 201,237 47.50 48.35 47.36 5,600 1,200 0.3
28/02/2020
47.50
 289,020 48.71 48.71 47.08 0 4,808 -0.3
27/02/2020
48.71
 137,548 47.43 48.78 46.94 50,620 5,800 3.1
26/02/2020
47.43
 158,130 48.14 48.14 46.37 7,300 200 0.5
25/02/2020
48.14
 270,055 46.73 48.71 45.10 0 10,600 -0.7
24/02/2020
46.73
 555,619 51.61 51.61 46.73 800 1,000 -0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 20%
21/02/2020
51.61
 160,490 52.46 53.10 51.47 300 0 0.0
20/02/2020
52.46
 178,870 52.39 53.22 52.25 2,400 612 0.1
19/02/2020
52.39
 111,569 53.08 53.49 52.12 600 500 0.0
18/02/2020
53.08
 305,944 51.70 53.91 51.22 700 1,000 -0.0
17/02/2020
51.70
 195,090 52.46 52.67 51.22 2,000 0 0.1
14/02/2020
52.46
 242,507 52.12 53.08 51.84 50,000 2,100 3.7
13/02/2020
52.12
 481,918 50.39 53.01 49.98 2,600 704 0.1
12/02/2020
50.39
 245,187 50.12 51.84 49.98 3,000 0 0.2
11/02/2020
50.12
 220,124 50.74 51.36 50.05 7,540 0 0.6
10/02/2020
50.74
 362,442 49.50 50.88 47.98 116,500 500 8.5
07/02/2020
49.50
 547,036 46.53 50.88 45.98 102,780 100 7.3
06/02/2020
46.53
 265,856 44.67 46.53 44.67 1,400 130 0.1
05/02/2020
44.67
 180,810 43.57 44.81 43.84 2,100 500 0.1
04/02/2020
43.57
 159,220 44.46 44.88 43.15 200 3,100 -0.2
03/02/2020
44.46
 481,780 45.15 45.15 42.60 0 4,000 -0.3
31/01/2020
45.15
 227,875 46.74 46.74 45.15 2,200 1,734 0.0
30/01/2020
46.74
 249,480 47.57 47.57 45.15 0 3,637 -0.2
22/01/2020
47.57
 176,439 46.53 47.57 46.05 0 0 0
21/01/2020
46.53
 250,586 45.43 47.15 45.36 5,600 0 0.4
20/01/2020
45.43
 158,634 46.53 46.53 45.43 0 0 0
17/01/2020
46.53
 192,337 46.46 47.01 45.98 0 0 0
16/01/2020
46.46
 237,238 46.05 46.74 45.77 4,400 1,400 0.2
15/01/2020
46.05
 485,344 43.84 46.05 43.22 3,000 1,700 0.1
14/01/2020
43.84
 204,558 44.81 45.29 43.77 600 1,600 -0.1
13/01/2020
44.81
 144,544 45.50 45.64 44.81 2,500 1,000 0.1
10/01/2020
45.50
 197,675 46.39 46.60 45.43 200 11 0.0
09/01/2020
46.39
 176,423 46.39 47.36 46.39 3,000 16 0.2
08/01/2020
46.39
 438,660 46.05 46.60 44.53 4,600 8,105 -0.2
07/01/2020
46.05
 222,489 45.15 46.12 44.88 6,111 0 0.4
06/01/2020
45.15
 339,032 46.88 46.88 44.81 6,000 3,500 0.2
03/01/2020
46.88
 268,809 49.29 49.36 46.19 3,105 3,000 0.0
02/01/2020
49.29
 248,413 48.32 50.19 48.60 5,700 0 0.4
31/12/2019
48.32
 1,259,231 49.01 49.01 44.12 8,400 500 0.5
30/12/2019
49.01
 768,686 54.46 55.84 49.01 5,410 400 0.4
27/12/2019
54.46
 73,321 54.74 54.74 54.12 2,800 1,108 0.1
26/12/2019
54.74
 86,706 54.80 54.80 54.12 0 0 0
25/12/2019
54.80
 81,237 54.80 55.15 54.12 0 0 0
24/12/2019
54.80
 140,313 53.43 55.15 52.74 2,100 2,000 0.0
23/12/2019
53.43
 287,754 55.08 55.84 52.74 6,000 200 0.4
20/12/2019
55.08
 178,592 56.67 57.15 55.08 3,000 0 0.2
19/12/2019
56.67
 73,551 57.22 57.56 56.18 0 2,300 -0.2
18/12/2019
57.22
 75,573 57.56 57.91 56.87 6,200 500 0.5
17/12/2019
57.56
 148,721 57.77 58.60 57.22 24,000 0 2.0
16/12/2019
57.77
 160,876 57.22 58.60 56.60 22,400 0 1.9
13/12/2019
57.22
 121,285 57.77 58.18 57.15 17,800 200 1.5
12/12/2019
57.77
 143,346 57.29 58.04 56.87 20,000 0 1.7
11/12/2019
57.29
 275,040 54.46 57.42 53.91 27,300 0 2.2
10/12/2019
54.46
 66,188 54.80 54.80 53.98 13,900 0 1.1
09/12/2019
54.80
 145,417 53.70 54.80 53.43 17,500 0 1.4
06/12/2019
53.70
 115,481 53.84 53.84 53.08 0 0 0
05/12/2019
53.84
 127,350 54.25 55.08 53.84 8,500 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |