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)
14/12/2020
54.26
 407,264 53.26 54.45 53.33 71,000 1,100 5.7
11/12/2020
53.26
 207,794 53.06 53.66 53.00 11,100 0 0.9
10/12/2020
53.06
 412,812 52.20 54.12 52.67 4,300 3,000 0.1
09/12/2020
52.20
 359,158 51.28 52.40 51.28 43,700 740 3.4
08/12/2020
51.28
 450,802 51.94 52.01 51.28 83,900 0 6.6
07/12/2020
51.94
 193,380 52.01 52.20 51.81 47,600 0 3.7
04/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
04/12/2020
52.01
 251,940 51.94 53.26 51.61 81,800 200 6.4
03/12/2020
51.94
 277,769 51.81 52.78 51.81 12,700 0 1.0
02/12/2020
51.81
 292,120 51.36 52.39 51.29 900 8,200 -0.6
01/12/2020
51.36
 243,831 51.29 51.94 50.33 31,500 0 2.5
30/11/2020
51.29
 202,830 51.62 52.52 51.17 7,300 23,300 -1.3
27/11/2020
51.62
 311,729 51.10 51.68 50.78 12,600 0 0
26/11/2020
51.10
 321,896 51.29 51.49 50.65 43,200 0 3.4
25/11/2020
51.29
 352,344 50.97 52.91 50.97 6,000 1,600 0.4
24/11/2020
50.97
 560,393 50.97 50.97 50.07 47,730 300 3.7
23/11/2020
50.97
 175,792 51.23 51.23 50.33 1,500 200 0
20/11/2020
51.23
 240,779 51.10 52.46 51.10 5,500 2,050 0.3
19/11/2020
51.10
 860,698 48.71 51.17 48.65 3,000 5,400 -0.2
18/11/2020
48.71
 170,276 48.71 49.10 48.52 0 0 0
17/11/2020
48.71
 189,403 48.39 49.04 48.39 6,100 0 0.5
16/11/2020
48.39
 377,928 49.04 49.49 48.26 10,100 5,000 0.4
13/11/2020
49.04
 191,933 49.29 49.36 48.65 0 0 0
12/11/2020
49.29
 126,633 49.17 50.26 49.04 1,200 0 0.1
11/11/2020
49.17
 455,175 48.52 50.00 49.04 2,500 2,600 -0.0
10/11/2020
48.52
 225,411 48.39 49.49 48.46 12,800 1,000 0.9
09/11/2020
48.39
 262,895 47.62 48.78 47.62 28,500 500 2.1
06/11/2020
47.62
 90,418 47.16 47.62 46.84 22,400 0 1.6
05/11/2020
47.16
 77,120 47.68 47.87 47.10 5,143 0 0.4
04/11/2020
47.68
 184,356 46.65 48.20 46.65 55,400 2,000 4.0
03/11/2020
46.65
 158,322 46.33 46.97 46.20 0 1,326 -0.1
02/11/2020
46.33
 94,339 46.65 46.65 45.81 0 0 0
30/10/2020
46.65
 220,550 45.49 46.65 44.58 10,000 3,800 0.4
29/10/2020
45.49
 441,881 46.00 46.20 44.91 2,210 2,700 -0.0
28/10/2020
46.00
 673,438 48.71 49.04 46.00 1,030 0 0.1
27/10/2020
48.71
 261,173 48.97 49.87 48.52 0 7,300 -0.6
26/10/2020
48.97
 393,543 50.26 50.33 48.97 9,700 410 0.7
23/10/2020
50.26
 533,956 48.84 50.71 49.04 1,200 1,300 -0.0
22/10/2020
48.84
 193,879 48.52 49.42 48.33 2,400 51,800 -3.7
21/10/2020
48.52
 226,480 48.52 49.36 48.13 3,300 700 0.2
20/10/2020
48.52
 288,400 48.91 48.91 48.07 0 3,458 -0.3
19/10/2020
48.91
 236,000 48.97 49.49 48.71 2,840 0 0.2
16/10/2020
48.97
 277,500 48.58 49.68 48.20 0 4,000 -0.3
15/10/2020
48.58
 267,600 48.91 49.49 48.58 12,610 25,180 -1.0
14/10/2020
48.91
 229,900 49.17 49.23 48.39 1,000 1,800 -0.1
13/10/2020
49.17
 258,800 48.39 49.81 48.26 100 15,000 -1.1
12/10/2020
48.39
 297,800 48.84 49.55 48.26 50 50 0.0
09/10/2020
48.84
 196,777 48.84 49.68 48.84 200 4,764 -0.3
08/10/2020
48.84
 347,422 49.68 49.75 48.39 500 8 0.0
07/10/2020
49.68
 468,751 49.81 50.97 49.17 1,300 1,700 -0.0
06/10/2020
49.81
 305,318 50.26 51.62 49.49 1,300 9,576 -0.6
05/10/2020
50.26
 577,235 48.78 50.91 48.07 11,510 51,700 -3.1
02/10/2020
48.78
 725,333 48.39 49.10 46.78 10 3,000 -0.2
01/10/2020
48.39
 566,318 47.23 49.36 47.75 350 10,172 -0.7
30/09/2020
47.23
 1,422,826 42.97 47.23 42.58 500 0 0.0
29/09/2020
42.97
 408,255 43.68 43.94 42.91 0 50,000 -3.4
28/09/2020
43.68
 191,157 44.00 44.58 43.68 2,600 0 0.2
25/09/2020
44.00
 440,759 43.81 44.58 43.68 2,000 300 0.1
24/09/2020
43.81
 174,680 43.04 43.81 42.91 500 3,000 -0.2
23/09/2020
43.04
 240,906 43.16 43.23 42.84 0 71,762 -4.8
22/09/2020
43.16
 407,310 43.62 43.62 42.45 11,200 9,660 0.1
21/09/2020
43.62
 237,357 43.42 44.00 43.42 2,000 10 0.1
18/09/2020
43.42
 182,929 42.91 43.55 42.65 0 0 0
17/09/2020
42.91
 382,981 43.29 43.68 42.58 100 70,200 -4.7
16/09/2020
43.29
 208,360 43.75 43.75 43.29 4,500 0 0.3
15/09/2020
43.75
 267,495 44.26 44.65 43.62 200 10,897 -0.7
14/09/2020
44.26
 343,975 43.62 44.58 43.36 60 5,600 -0.4
11/09/2020
43.62
 271,396 43.75 43.87 43.23 82,700 35,000 3.2
10/09/2020
43.75
 233,408 43.81 44.52 43.75 1,500 0 0.1
09/09/2020
43.81
 591,392 43.23 44.20 42.26 7,900 46,943 -2.7
08/09/2020
43.23
 283,077 42.58 43.29 41.94 113,500 26,200 5.8
07/09/2020
42.58
 401,370 43.23 44.20 42.58 10,300 10,000 0.0
04/09/2020
43.23
 689,996 41.68 43.55 41.10 4,000 0 0.3
03/09/2020
41.68
 181,634 41.29 41.94 41.29 200 10,304 -0.7
01/09/2020
41.29
 96,246 40.97 41.42 40.97 0 10,000 -0.6
31/08/2020
40.97
 134,335 41.36 42.26 40.97 2,000 36,000 -2.2
28/08/2020
41.36
 145,412 41.68 42.00 41.36 200 50,000 -3.2
27/08/2020
41.68
 167,797 41.94 41.94 41.49 0 37,154 -2.4
26/08/2020
41.94
 302,675 42.07 42.20 41.29 110,300 0 7.2
25/08/2020
42.07
 161,695 41.94 42.58 41.81 22,100 0 1.4
24/08/2020
41.94
 372,400 41.04 42.20 40.84 73,069 27,809 2.9
21/08/2020
41.04
 362,473 39.36 41.75 39.29 1,060 1,000 0.0
20/08/2020
39.36
 93,549 39.36 39.55 39.04 8,000 100 0.5
19/08/2020
39.36
 65,157 38.91 39.49 38.97 4,500 2,900 0.1
18/08/2020
38.91
 42,551 39.10 39.16 38.84 4,600 20 0.3
17/08/2020
39.10
 30,996 39.36 39.36 38.71 1,000 0 0.1
14/08/2020
39.36
 105,358 39.29 39.75 39.29 2,500 1,000 0.1
13/08/2020
39.29
 106,143 39.10 39.68 39.10 500 2,324 -0.1
12/08/2020
39.10
 91,348 39.29 39.42 39.04 0 0 0
11/08/2020
39.29
 73,361 39.23 39.68 39.10 7,950 12,900 -0.3
10/08/2020
39.23
 96,751 39.23 39.62 39.23 5,700 0 0.3
07/08/2020
39.23
 106,810 39.04 39.81 38.91 14,900 5,800 0.6
06/08/2020
39.04
 206,930 39.23 39.29 38.84 21,200 500 1.3
05/08/2020
39.23
 162,584 37.62 39.23 37.16 52,500 100 3.1
04/08/2020
37.62
 123,688 36.97 38.00 37.16 4,200 0 0.2
03/08/2020
36.97
 65,570 36.26 37.10 36.26 1,500 1,000 0.0
31/07/2020
36.26
 112,725 36.65 36.91 36.07 22,760 0 1.3
30/07/2020
36.65
 125,865 36.65 36.91 36.26 5,500 8,849 -0.2
29/07/2020
36.65
 177,255 37.68 37.68 35.29 1,000 7,700 -0.4
28/07/2020
37.68
 268,270 34.26 37.68 34.13 60,400 17,729 2.4
27/07/2020
34.26
 371,903 37.94 37.94 34.26 15,000 1,010 0.8

Chính sách bảo mật | Điều khoản sử dụng |