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)
11/03/2020
40.83
 371,609 42.81 43.35 39.13 1,000 2,900 -0.1
10/03/2020
42.81
 328,497 41.51 43.28 37.36 5,800 0 0.4
09/03/2020
41.51
 529,759 46.07 46.07 41.51 600 8,241 -0.5
06/03/2020
46.07
 148,326 46.28 46.28 45.60 0 1,700 -0.1
05/03/2020
46.28
 330,171 45.73 47.23 45.87 50,000 0 3.4
04/03/2020
45.73
 166,573 46.14 46.14 45.33 400 0 0.0
03/03/2020
46.14
 126,298 45.87 46.96 46.01 2,000 0 0.1
02/03/2020
45.87
 201,237 45.67 46.48 45.53 5,600 1,200 0.3
28/02/2020
45.67
 289,020 46.82 46.82 45.26 0 4,808 -0.3
27/02/2020
46.82
 137,548 45.60 46.89 45.12 50,620 5,800 3.1
26/02/2020
45.60
 158,130 46.28 46.28 44.58 7,300 200 0.5
25/02/2020
46.28
 270,055 44.92 46.82 43.35 0 10,600 -0.7
24/02/2020
44.92
 555,619 49.61 49.61 44.92 800 1,000 -0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 20%
21/02/2020
49.61
 160,490 50.43 51.04 49.48 300 0 0.0
20/02/2020
50.43
 178,870 50.36 51.16 50.23 2,400 612 0.1
19/02/2020
50.36
 111,569 51.03 51.42 50.10 600 500 0.0
18/02/2020
51.03
 305,944 49.70 51.82 49.24 700 1,000 -0.0
17/02/2020
49.70
 195,090 50.43 50.63 49.24 2,000 0 0.1
14/02/2020
50.43
 242,507 50.10 51.03 49.83 50,000 2,100 3.7
13/02/2020
50.10
 481,918 48.44 50.96 48.04 2,600 704 0.1
12/02/2020
48.44
 245,187 48.18 49.83 48.04 3,000 0 0.2
11/02/2020
48.18
 220,124 48.77 49.37 48.11 7,540 0 0.6
10/02/2020
48.77
 362,442 47.58 48.91 46.12 116,500 500 8.5
07/02/2020
47.58
 547,036 44.73 48.91 44.20 102,780 100 7.3
06/02/2020
44.73
 265,856 42.94 44.73 42.94 1,400 130 0.1
05/02/2020
42.94
 180,810 41.88 43.07 42.15 2,100 500 0.1
04/02/2020
41.88
 159,220 42.74 43.14 41.48 200 3,100 -0.2
03/02/2020
42.74
 481,780 43.41 43.41 40.95 0 4,000 -0.3
31/01/2020
43.41
 227,875 44.93 44.93 43.41 2,200 1,734 0.0
30/01/2020
44.93
 249,480 45.73 45.73 43.41 0 3,637 -0.2
22/01/2020
45.73
 176,439 44.73 45.73 44.27 0 0 0
21/01/2020
44.73
 250,586 43.67 45.33 43.60 5,600 0 0.4
20/01/2020
43.67
 158,634 44.73 44.73 43.67 0 0 0
17/01/2020
44.73
 192,337 44.66 45.19 44.20 0 0 0
16/01/2020
44.66
 237,238 44.27 44.93 44.00 4,400 1,400 0.2
15/01/2020
44.27
 485,344 42.15 44.27 41.55 3,000 1,700 0.1
14/01/2020
42.15
 204,558 43.07 43.54 42.08 600 1,600 -0.1
13/01/2020
43.07
 144,544 43.74 43.87 43.07 2,500 1,000 0.1
10/01/2020
43.74
 197,675 44.60 44.80 43.67 200 11 0.0
09/01/2020
44.60
 176,423 44.60 45.53 44.60 3,000 16 0.2
08/01/2020
44.60
 438,660 44.27 44.80 42.81 4,600 8,105 -0.2
07/01/2020
44.27
 222,489 43.41 44.33 43.14 6,111 0 0.4
06/01/2020
43.41
 339,032 45.06 45.06 43.07 6,000 3,500 0.2
03/01/2020
45.06
 268,809 47.38 47.45 44.40 3,105 3,000 0.0
02/01/2020
47.38
 248,413 46.45 48.24 46.72 5,700 0 0.4
31/12/2019
46.45
 1,259,231 47.12 47.12 42.41 8,400 500 0.5
30/12/2019
47.12
 768,686 52.35 53.68 47.12 5,410 400 0.4
27/12/2019
52.35
 73,321 52.62 52.62 52.02 2,800 1,108 0.1
26/12/2019
52.62
 86,706 52.68 52.68 52.02 0 0 0
25/12/2019
52.68
 81,237 52.68 53.01 52.02 0 0 0
24/12/2019
52.68
 140,313 51.36 53.01 50.70 2,100 2,000 0.0
23/12/2019
51.36
 287,754 52.95 53.68 50.70 6,000 200 0.4
20/12/2019
52.95
 178,592 54.47 54.94 52.95 3,000 0 0.2
19/12/2019
54.47
 73,551 55.00 55.33 54.01 0 2,300 -0.2
18/12/2019
55.00
 75,573 55.33 55.67 54.67 6,200 500 0.5
17/12/2019
55.33
 148,721 55.53 56.33 55.00 24,000 0 2.0
16/12/2019
55.53
 160,876 55.00 56.33 54.41 22,400 0 1.9
13/12/2019
55.00
 121,285 55.53 55.93 54.94 17,800 200 1.5
12/12/2019
55.53
 143,346 55.07 55.80 54.67 20,000 0 1.7
11/12/2019
55.07
 275,040 52.35 55.20 51.82 27,300 0 2.2
10/12/2019
52.35
 66,188 52.68 52.68 51.89 13,900 0 1.1
09/12/2019
52.68
 145,417 51.62 52.68 51.36 17,500 0 1.4
06/12/2019
51.62
 115,481 51.76 51.76 51.03 0 0 0
05/12/2019
51.76
 127,350 52.15 52.95 51.76 8,500 0 0.7
04/12/2019
52.15
 141,989 50.63 52.35 50.36 1,800 1,750 0.0
03/12/2019
50.63
 201,521 50.23 51.03 48.77 100 0 0.0
02/12/2019
50.23
 282,062 53.35 53.94 50.10 1,000 0 0.1
29/11/2019
53.35
 241,484 53.35 54.07 51.89 100 600 -0.0
28/11/2019
53.35
 477,080 55.33 55.67 53.28 200 0 0.0
27/11/2019
55.33
 92,709 56.00 56.13 55.33 0 0 0
26/11/2019
56.00
 108,450 55.20 56.00 55.20 20 0 0.0
25/11/2019
55.20
 142,620 55.67 56.26 55.07 500 300 0.0
22/11/2019
55.67
 308,835 57.59 57.72 55.33 0 0 0
21/11/2019
57.59
 91,358 57.65 57.65 56.73 1,150 800 0.0
20/11/2019
57.65
 172,073 57.59 58.25 56.99 1,500 12,900 -1.0
19/11/2019
57.59
 266,808 56.46 58.18 56.33 4,300 56,470 -4.5
18/11/2019
56.46
 73,399 56.86 56.86 56.33 100 0 0.0
15/11/2019
56.86
 198,262 56.33 57.19 56.06 0 15,000 -1.3
14/11/2019
56.33
 413,990 57.65 57.98 56.33 800 6,300 -0.5
13/11/2019
57.65
 167,143 58.18 58.51 57.65 0 1,000 -0.1
12/11/2019
58.18
 194,493 57.79 58.45 57.65 500 5,217 -0.4
11/11/2019
57.79
 229,213 58.65 58.65 57.65 8,200 0 0.7
08/11/2019
58.65
 275,488 59.04 59.31 57.98 3,700 0 0.3
07/11/2019
59.04
 243,191 59.97 60.11 58.98 500 2,300 -0.2
06/11/2019
59.97
 344,350 60.24 60.77 59.71 65 20,000 -1.8
05/11/2019
60.24
 713,528 57.32 60.24 57.59 2,000 500 0.1
04/11/2019
57.32
 297,471 57.12 57.85 56.79 0 0 0
01/11/2019
57.12
 293,130 56.92 57.26 55.73 400 0 0.0
31/10/2019
56.92
 210,364 56.59 57.32 56.53 500 6,300 -0.5
30/10/2019
56.59
 188,500 56.46 57.32 56.46 500 800 -0.0
29/10/2019
56.46
 285,016 57.72 57.72 56.20 300 1,450 -0.1
28/10/2019
57.72
 152,200 58.65 58.71 57.72 200 200 -0
25/10/2019
58.65
 163,397 58.25 58.65 57.59 0 0 0
24/10/2019
58.25
 106,537 58.05 58.85 57.65 3,500 0 0.3
23/10/2019
58.05
 311,050 58.65 59.38 55.67 0 2,400 -0.2
22/10/2019
58.65
 399,808 56.79 58.85 56.92 3,040 0 0.3
21/10/2019
56.79
 164,639 56.46 56.86 55.73 0 0 0
18/10/2019
56.46
 152,183 57.32 57.59 56.39 400 0 0.0
17/10/2019
57.32
 415,049 55.67 57.32 54.34 600 1,700 -0.1
16/10/2019
55.67
 156,864 56.99 57.65 55.67 300 1,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |