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)
04/12/2019
54.25
 141,989 52.67 54.46 52.39 1,800 1,750 0.0
03/12/2019
52.67
 201,521 52.25 53.08 50.74 100 0 0.0
02/12/2019
52.25
 282,062 55.49 56.11 52.12 1,000 0 0.1
29/11/2019
55.49
 241,484 55.49 56.25 53.98 100 600 -0.0
28/11/2019
55.49
 477,080 57.56 57.91 55.42 200 0 0.0
27/11/2019
57.56
 92,709 58.25 58.39 57.56 0 0 0
26/11/2019
58.25
 108,450 57.42 58.25 57.42 20 0 0.0
25/11/2019
57.42
 142,620 57.91 58.53 57.29 500 300 0.0
22/11/2019
57.91
 308,835 59.91 60.04 57.56 0 0 0
21/11/2019
59.91
 91,358 59.97 59.97 59.01 1,150 800 0.0
20/11/2019
59.97
 172,073 59.91 60.60 59.29 1,500 12,900 -1.0
19/11/2019
59.91
 266,808 58.73 60.53 58.60 4,300 56,470 -4.5
18/11/2019
58.73
 73,399 59.15 59.15 58.60 100 0 0.0
15/11/2019
59.15
 198,262 58.60 59.49 58.32 0 15,000 -1.3
14/11/2019
58.60
 413,990 59.97 60.32 58.60 800 6,300 -0.5
13/11/2019
59.97
 167,143 60.53 60.87 59.97 0 1,000 -0.1
12/11/2019
60.53
 194,493 60.11 60.80 59.97 500 5,217 -0.4
11/11/2019
60.11
 229,213 61.01 61.01 59.97 8,200 0 0.7
08/11/2019
61.01
 275,488 61.42 61.70 60.32 3,700 0 0.3
07/11/2019
61.42
 243,191 62.39 62.53 61.35 500 2,300 -0.2
06/11/2019
62.39
 344,350 62.66 63.21 62.11 65 20,000 -1.8
05/11/2019
62.66
 713,528 59.63 62.66 59.91 2,000 500 0.1
04/11/2019
59.63
 297,471 59.42 60.18 59.08 0 0 0
01/11/2019
59.42
 293,130 59.22 59.56 57.98 400 0 0.0
31/10/2019
59.22
 210,364 58.87 59.63 58.80 500 6,300 -0.5
30/10/2019
58.87
 188,500 58.73 59.63 58.73 500 800 -0.0
29/10/2019
58.73
 285,016 60.04 60.04 58.46 300 1,450 -0.1
28/10/2019
60.04
 152,200 61.01 61.08 60.04 200 200 -0
25/10/2019
61.01
 163,397 60.60 61.01 59.91 0 0 0
24/10/2019
60.60
 106,537 60.39 61.22 59.97 3,500 0 0.3
23/10/2019
60.39
 311,050 61.01 61.77 57.91 0 2,400 -0.2
22/10/2019
61.01
 399,808 59.08 61.22 59.22 3,040 0 0.3
21/10/2019
59.08
 164,639 58.73 59.15 57.98 0 0 0
18/10/2019
58.73
 152,183 59.63 59.91 58.66 400 0 0.0
17/10/2019
59.63
 415,049 57.91 59.63 56.53 600 1,700 -0.1
16/10/2019
57.91
 156,864 59.29 59.97 57.91 300 1,300 -0.1
15/10/2019
59.29
 559,014 58.32 60.53 56.18 4,300 0 0.4
14/10/2019
58.32
 1,106,456 64.80 64.80 58.32 2,225 0 0.2
11/10/2019
64.80
 327,877 64.94 65.15 63.63 400 2,300 -0.2
10/10/2019
64.94
 130,246 64.94 66.04 63.08 200 100 0.0
09/10/2019
64.94
 220,385 64.66 66.39 64.66 1,900 0 0.2
08/10/2019
64.66
 642,929 65.83 65.83 61.97 5,100 2,000 0.3
07/10/2019
65.83
 1,202,945 73.14 73.14 65.83 34,950 4,000 3.1
04/10/2019
73.14
 245,197 74.31 74.66 72.59 500 4,000 -0.4
03/10/2019
74.31
 246,414 74.80 74.80 72.52 0 4,000 -0.4
02/10/2019
74.80
 249,401 74.73 76.66 74.45 0 6,100 -0.7
01/10/2019
74.73
 351,395 70.80 75.14 71.00 0 40,900 -4.4
30/09/2019
70.80
 470,684 72.80 73.35 70.32 200 8,000 -0.8
27/09/2019
72.80
 430,763 71.69 73.83 71.69 210 31,000 -3.3
26/09/2019
71.69
 293,881 71.69 72.31 70.52 600 14,000 -1.4
25/09/2019
71.69
 581,929 66.80 71.69 66.39 100 30,600 -3.0
24/09/2019
66.80
 336,959 67.21 67.56 66.04 2,000 5,830 -0.4
23/09/2019
67.21
 279,606 66.80 68.59 66.25 0 20,200 -2.0
20/09/2019
66.80
 267,791 66.87 67.90 66.32 400 400 0.0
19/09/2019
66.87
 607,079 63.56 66.87 63.90 6,200 30,800 -2.3
18/09/2019
63.56
 369,863 64.66 65.08 63.21 400 100 0.0
17/09/2019
64.66
 486,957 63.35 65.15 63.42 2,300 0 0.2
16/09/2019
63.35
 551,417 60.53 63.35 61.01 500 410 0.0
13/09/2019
60.53
 163,591 59.77 60.87 59.77 500 0 0.0
12/09/2019
59.77
 246,166 58.39 59.91 58.46 0 0 0
11/09/2019
58.39
 258,960 57.22 58.46 55.15 0 0 0
10/09/2019
57.22
 311,410 58.46 58.60 56.94 1,800 0 0.1
09/09/2019
58.46
 187,473 57.84 58.94 57.84 700 0 0.1
06/09/2019
57.84
 271,620 55.84 57.84 55.84 3,200 10,000 -0.6
05/09/2019
55.84
 385,192 56.60 57.56 55.84 1,500 0 0.1
04/09/2019
56.60
 862,295 60.32 60.32 55.84 1,510 4,500 -0.3
03/09/2019
60.32
 258,600 61.70 61.90 60.32 800 0 0.1
30/08/2019
61.70
 230,344 61.56 62.39 61.35 10,000 0 0.9
29/08/2019
61.56
 168,756 62.04 62.39 61.35 2,200 1,600 0.1
28/08/2019
62.04
 245,610 62.53 62.87 61.70 200 0 0.0
27/08/2019
62.53
 542,146 60.32 63.28 60.66 530 1,000 -0.0
26/08/2019
60.32
 161,533 59.97 60.73 59.63 0 2,100 -0.2
23/08/2019
59.97
 298,623 59.63 60.66 59.15 0 1,000 -0.1
22/08/2019
59.63
 422,060 61.22 61.35 59.63 0 13,300 -1.2
21/08/2019
61.22
 292,531 61.90 61.90 60.87 3,268 40,000 -3.3
20/08/2019: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2019
61.90
 283,788 61.08 61.90 60.66 2,500 30,000 -2.4
19/08/2019
61.08
 426,728 60.34 61.08 59.32 1,600 91,600 -8.0
16/08/2019
60.34
 586,165 60.67 62.36 59.86 200 205,000 -18.5
15/08/2019
60.67
 609,058 60.07 61.14 59.19 5,400 103,400 -8.8
14/08/2019
60.07
 713,166 57.91 60.47 57.57 7,000 130,666 -10.8
13/08/2019
57.91
 282,827 58.31 58.38 57.03 100 14,900 -1.3
12/08/2019
58.31
 544,128 57.71 59.32 57.84 800 121,000 -10.4
09/08/2019
57.71
 312,425 57.64 58.45 57.10 0 4,202 -0.4
08/08/2019
57.64
 271,556 58.11 58.79 57.57 9,700 23,530 -1.2
07/08/2019
58.11
 654,806 56.70 58.58 55.95 3,200 55,930 -4.5
06/08/2019
56.70
 447,764 57.64 58.31 55.95 1,300 7,700 -0.5
05/08/2019
57.64
 430,676 57.30 58.52 56.43 10,357 1,000 0.8
02/08/2019
57.30
 796,103 54.67 57.30 53.93 25,700 5,670 1.7
01/08/2019
54.67
 728,447 51.50 54.88 51.50 5,000 5,900 -0.1
31/07/2019
51.50
 246,394 49.95 51.71 50.22 100 1,000 -0.1
30/07/2019
49.95
 374,850 50.49 51.77 49.89 3,100 0 0.2
29/07/2019
50.49
 406,862 52.04 52.04 49.89 0 1,120 -0.1
26/07/2019
52.04
 133,807 52.45 52.65 51.84 0 2,000 -0.2
25/07/2019
52.45
 263,205 52.58 53.46 52.18 800 5,600 -0.4
24/07/2019
52.58
 314,004 52.45 53.66 52.38 4,200 3,700 0.0
23/07/2019
52.45
 325,129 51.37 52.65 51.24 0 6,900 -0.5
22/07/2019
51.37
 385,393 53.12 54.00 51.30 0 2,000 -0.2
19/07/2019
53.12
 403,832 53.26 55.08 53.12 3,700 0 0.3
18/07/2019
53.26
 298,054 53.46 53.46 52.58 2,220 1,000 0.1
17/07/2019
53.46
 611,247 51.77 54.13 51.44 196,500 6,200 15.0

Chính sách bảo mật | Điều khoản sử dụng |