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)
09/06/2020
46.48
 235,137 47.10 47.64 46.21 1,500 500 0.1
08/06/2020
47.10
 561,959 46.35 47.64 46.28 60,200 80 4.2
05/06/2020
46.35
 381,576 45.26 46.48 45.12 14,600 0 1.0
04/06/2020
45.26
 318,654 45.39 45.80 45.26 13,400 0 0.9
03/06/2020
45.39
 186,177 45.46 45.94 45.26 13,300 0 0.9
02/06/2020
45.46
 361,972 45.60 46.62 45.46 54,900 0 3.7
01/06/2020
45.60
 375,740 45.60 45.87 44.99 4,500 3,000 0.1
29/05/2020
45.60
 425,098 45.80 47.50 44.92 9,700 500 0.6
28/05/2020
45.80
 215,443 45.60 46.35 45.53 3,100 0 0.2
27/05/2020
45.60
 368,053 47.03 47.91 45.60 12,100 0 0
26/05/2020
47.03
 742,493 45.05 47.30 45.05 3,100 1,500 0.1
25/05/2020
45.05
 304,776 44.71 45.26 44.58 0 100 -0.0
22/05/2020
44.71
 305,944 44.65 45.60 44.24 5,900 0 0.4
21/05/2020
44.65
 369,971 44.58 45.94 44.24 1,800 200 0.1
20/05/2020
44.58
 161,279 44.58 44.78 44.37 1,300 11,400 -0.7
19/05/2020
44.58
 433,240 44.65 45.60 44.24 26,100 4,082 1.5
18/05/2020
44.65
 251,889 43.96 44.65 43.42 1,300 0 0.1
15/05/2020
43.96
 355,087 44.99 45.46 43.83 100 1,000 -0.1
14/05/2020
44.99
 350,066 45.94 45.94 44.99 1,400 3,000 -0.1
13/05/2020
45.94
 682,510 45.26 46.62 45.46 910 1,600 -0.0
12/05/2020
45.26
 460,500 44.44 45.46 43.62 600 11,000 -0.7
11/05/2020
44.44
 465,080 43.42 44.51 43.28 21,200 500 1.3
08/05/2020
43.42
 719,873 44.17 45.60 43.42 66,900 1,000 4.3
07/05/2020
44.17
 738,665 41.92 44.17 42.20 50,450 1,500 3.1
06/05/2020
41.92
 316,700 41.51 42.40 40.83 1,600 0 0.1
05/05/2020
41.51
 249,841 41.65 42.06 41.51 0 0 0
04/05/2020
41.65
 212,549 42.40 42.47 41.51 0 4,000 -0.2
29/04/2020
42.40
 606,715 40.83 42.74 40.83 100,000 50 6.2
28/04/2020
40.83
 232,183 40.97 41.45 40.56 400 0 0.0
27/04/2020
40.97
 242,700 40.70 42.13 40.63 1,640 0 0
24/04/2020
40.70
 189,368 40.83 41.04 40.22 2,700 0 0.2
23/04/2020
40.83
 267,368 40.83 42.26 40.02 0 0 0
22/04/2020
40.83
 250,426 39.88 41.51 38.86 1,000 0 0.1
21/04/2020
39.88
 774,035 42.54 42.54 39.47 14,500 1,500 0.8
20/04/2020
42.54
 870,216 43.90 44.51 41.99 2,300 0 0.1
17/04/2020
43.90
 789,431 44.24 44.99 43.76 2,200 0 0.1
16/04/2020
44.24
 920,010 43.49 45.19 42.60 10 15,680 -1.0
15/04/2020
43.49
 1,299,608 39.81 43.56 40.09 1,750 100 0.1
14/04/2020
39.81
 825,169 38.86 40.02 38.18 8,400 0 0.5
13/04/2020
38.86
 638,300 39.88 40.43 38.79 10,000 10 0.6
10/04/2020
39.88
 659,507 40.49 40.77 39.81 2,700 0 0.2
09/04/2020
40.49
 663,946 40.22 41.65 40.09 0 0 0
08/04/2020
40.22
 623,691 40.83 40.83 39.27 700 0 0.0
07/04/2020
40.83
 841,107 40.49 41.45 39.75 500 2,000 -0.1
06/04/2020
40.49
 730,199 39.00 40.83 38.86 500 600 -0.0
03/04/2020
39.00
 479,905 37.16 39.06 37.16 2,000 0 0.1
01/04/2020
37.16
 231,639 36.07 37.43 35.73 3,200 0 0.2
31/03/2020
36.07
 317,254 35.46 36.68 34.71 51,000 28,979 1.2
30/03/2020
35.46
 398,923 35.73 35.73 32.74 2,800 0 0.1
27/03/2020
35.73
 330,437 35.73 36.07 35.39 0 3,900 -0.2
26/03/2020
35.73
 238,167 37.09 37.30 35.73 500 0 0.0
25/03/2020
37.09
 208,555 35.66 37.43 36.61 2,200 0 0.1
24/03/2020
35.66
 373,282 34.91 36.00 34.03 4,000 11,122 -0.4
23/03/2020
34.91
 707,507 38.79 38.79 34.91 0 5,800 -0.3
20/03/2020
38.79
 208,514 38.79 39.34 37.84 100 700 -0.0
19/03/2020
38.79
 310,665 39.20 39.20 37.77 0 1,600 -0.1
18/03/2020
39.20
 589,163 36.68 40.09 36.61 2,000 200 0.1
17/03/2020
36.68
 395,918 36.41 36.68 34.03 3,800 1,600 0.1
16/03/2020
36.41
 530,943 36.68 36.68 34.44 1,030 0 0.1
13/03/2020
36.68
 981,255 36.75 37.43 33.08 5,120 7,251 -0.1
12/03/2020
36.75
 844,692 40.83 40.83 36.75 5,200 1,500 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |