CTCP Vicostone (vcs)

41
-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) 		-4 -8.89% 1,315,400 -48,400 -2.2
39.20
45
41.20
2 tháng
(2026-01-16) 		-4 -8.89% 3,470,900 -184,700 -8.4
39.20
46.50
41.20
3 tháng
(2025-12-17) 		-3.20 -7.24% 4,848,400 -248,000 -11.2
39.20
46.50
41.20
6 tháng
(2025-09-18) 		-8.89 -17.82% 10,296,400 -526,500 -24.7
39.20
49.89
41.20
12 tháng
(2025-03-24) 		-13 -24.07% 35,610,700 -874,300 -38.3
36.92
54.09
41.20
24 tháng
(2024-03-27) 		-20.56 -33.40% 88,985,725 -2,017,238 -115.4
36.92
74.06
41.20
36 tháng
(2023-04-03) 		-0.52 -1.24% 122,148,443 -3,158,767 -178.8
36.92
74.06
41.20
60 tháng
(2021-04-12) 		-27.35 -40.01% 207,227,206 -4,108,473 -289.1
28.67
96.41
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
55.67
 156,864 56.99 57.65 55.67 300 1,300 -0.1
15/10/2019
56.99
 559,014 56.06 58.18 54.01 4,300 0 0.4
14/10/2019
56.06
 1,106,456 62.29 62.29 56.06 2,225 0 0.2
11/10/2019
62.29
 327,877 62.42 62.62 61.17 400 2,300 -0.2
10/10/2019
62.42
 130,246 62.42 63.48 60.64 200 100 0.0
09/10/2019
62.42
 220,385 62.16 63.82 62.16 1,900 0 0.2
08/10/2019
62.16
 642,929 63.29 63.29 59.58 5,100 2,000 0.3
07/10/2019
63.29
 1,202,945 70.31 70.31 63.29 34,950 4,000 3.1
04/10/2019
70.31
 245,197 71.44 71.77 69.78 500 4,000 -0.4
03/10/2019
71.44
 246,414 71.90 71.90 69.71 0 4,000 -0.4
02/10/2019
71.90
 249,401 71.83 73.69 71.57 0 6,100 -0.7
01/10/2019
71.83
 351,395 68.06 72.23 68.26 0 40,900 -4.4
30/09/2019
68.06
 470,684 69.98 70.51 67.59 200 8,000 -0.8
27/09/2019
69.98
 430,763 68.92 70.97 68.92 210 31,000 -3.3
26/09/2019
68.92
 293,881 68.92 69.52 67.79 600 14,000 -1.4
25/09/2019
68.92
 581,929 64.21 68.92 63.82 100 30,600 -3.0
24/09/2019
64.21
 336,959 64.61 64.94 63.48 2,000 5,830 -0.4
23/09/2019
64.61
 279,606 64.21 65.94 63.68 0 20,200 -2.0
20/09/2019
64.21
 267,791 64.28 65.27 63.75 400 400 0.0
19/09/2019
64.28
 607,079 61.10 64.28 61.43 6,200 30,800 -2.3
18/09/2019
61.10
 369,863 62.16 62.56 60.77 400 100 0.0
17/09/2019
62.16
 486,957 60.90 62.62 60.97 2,300 0 0.2
16/09/2019
60.90
 551,417 58.18 60.90 58.65 500 410 0.0
13/09/2019
58.18
 163,591 57.45 58.51 57.45 500 0 0.0
12/09/2019
57.45
 246,166 56.13 57.59 56.20 0 0 0
11/09/2019
56.13
 258,960 55.00 56.20 53.01 0 0 0
10/09/2019
55.00
 311,410 56.20 56.33 54.74 1,800 0 0.1
09/09/2019
56.20
 187,473 55.60 56.66 55.60 700 0 0.1
06/09/2019
55.60
 271,620 53.68 55.60 53.68 3,200 10,000 -0.6
05/09/2019
53.68
 385,192 54.41 55.33 53.68 1,500 0 0.1
04/09/2019
54.41
 862,295 57.98 57.98 53.68 1,510 4,500 -0.3
03/09/2019
57.98
 258,600 59.31 59.51 57.98 800 0 0.1
30/08/2019
59.31
 230,344 59.18 59.97 58.98 10,000 0 0.9
29/08/2019
59.18
 168,756 59.64 59.97 58.98 2,200 1,600 0.1
28/08/2019
59.64
 245,610 60.11 60.44 59.31 200 0 0.0
27/08/2019
60.11
 542,146 57.98 60.83 58.32 530 1,000 -0.0
26/08/2019
57.98
 161,533 57.65 58.38 57.32 0 2,100 -0.2
23/08/2019
57.65
 298,623 57.32 58.32 56.86 0 1,000 -0.1
22/08/2019
57.32
 422,060 58.85 58.98 57.32 0 13,300 -1.2
21/08/2019
58.85
 292,531 59.51 59.51 58.51 3,268 40,000 -3.3
20/08/2019: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2019
59.51
 283,788 58.71 59.51 58.32 2,500 30,000 -2.4
19/08/2019
58.71
 426,728 58.00 58.71 57.03 1,600 91,600 -8.0
16/08/2019
58.00
 586,165 58.32 59.94 57.55 200 205,000 -18.5
15/08/2019
58.32
 609,058 57.74 58.78 56.90 5,400 103,400 -8.8
14/08/2019
57.74
 713,166 55.67 58.13 55.34 7,000 130,666 -10.8
13/08/2019
55.67
 282,827 56.06 56.12 54.83 100 14,900 -1.3
12/08/2019
56.06
 544,128 55.47 57.03 55.60 800 121,000 -10.4
09/08/2019
55.47
 312,425 55.41 56.19 54.89 0 4,202 -0.4
08/08/2019
55.41
 271,556 55.86 56.51 55.34 9,700 23,530 -1.2
07/08/2019
55.86
 654,806 54.50 56.32 53.79 3,200 55,930 -4.5
06/08/2019
54.50
 447,764 55.41 56.06 53.79 1,300 7,700 -0.5
05/08/2019
55.41
 430,676 55.08 56.25 54.24 10,357 1,000 0.8
02/08/2019
55.08
 796,103 52.56 55.08 51.84 25,700 5,670 1.7
01/08/2019
52.56
 728,447 49.51 52.75 49.51 5,000 5,900 -0.1
31/07/2019
49.51
 246,394 48.02 49.71 48.28 100 1,000 -0.1
30/07/2019
48.02
 374,850 48.54 49.77 47.96 3,100 0 0.2
29/07/2019
48.54
 406,862 50.03 50.03 47.96 0 1,120 -0.1
26/07/2019
50.03
 133,807 50.42 50.61 49.84 0 2,000 -0.2
25/07/2019
50.42
 263,205 50.55 51.39 50.16 800 5,600 -0.4
24/07/2019
50.55
 314,004 50.42 51.58 50.35 4,200 3,700 0.0
23/07/2019
50.42
 325,129 49.38 50.61 49.25 0 6,900 -0.5
22/07/2019
49.38
 385,393 51.07 51.91 49.32 0 2,000 -0.2
19/07/2019
51.07
 403,832 51.20 52.95 51.07 3,700 0 0.3
18/07/2019
51.20
 298,054 51.39 51.39 50.55 2,220 1,000 0.1
17/07/2019
51.39
 611,247 49.77 52.04 49.45 196,500 6,200 15.0
16/07/2019
49.77
 297,272 48.15 50.22 48.21 0 1,000 -0.1
15/07/2019
48.15
 179,434 48.21 48.60 47.89 2,200 300 0.1
12/07/2019
48.21
 951,019 44.72 48.99 44.72 129,300 0 9.5
11/07/2019
44.72
 261,034 44.13 44.91 44.07 0 2,000 -0.1
10/07/2019
44.13
 270,662 44.78 44.97 44.07 3,300 10,000 -0.5
09/07/2019
44.78
 319,879 44.07 45.04 44.00 600 300 0.0
08/07/2019
44.07
 371,624 44.07 45.30 43.35 4,500 500 0.3
05/07/2019
44.07
 379,840 42.71 44.39 42.71 300 1,000 -0.0
04/07/2019
42.71
 209,377 42.77 42.84 42.25 1,400 1,300 0.0
03/07/2019
42.77
 736,876 39.60 43.10 40.24 12,000 7,900 0.3
02/07/2019
39.60
 48,008 39.66 39.86 39.27 2,300 300 0.1
01/07/2019
39.66
 89,765 38.95 40.11 39.21 300 1,440 -0.1
28/06/2019
38.95
 105,218 39.34 39.34 35.45 2,400 500 0.1
27/06/2019
39.34
 88,020 39.53 39.53 39.08 500 0 0.0
26/06/2019
39.53
 83,683 39.40 39.73 39.34 200 0 0.0
25/06/2019
39.40
 163,170 39.98 39.98 39.40 0 1,700 -0.1
24/06/2019
39.98
 66,290 40.18 40.18 39.79 300 0 0.0
21/06/2019
40.18
 91,155 40.18 40.76 39.66 0 400 -0.0
20/06/2019
40.18
 149,056 39.47 40.18 39.21 400 0 0.0
19/06/2019
39.47
 59,251 39.40 39.73 39.40 300 4,400 -0.2
18/06/2019
39.40
 52,080 39.73 39.98 39.27 200 1,600 -0.1
17/06/2019
39.73
 75,423 39.86 40.11 39.21 200 0 0.0
14/06/2019
39.86
 93,797 39.92 40.18 39.53 0 1,600 -0.1
13/06/2019
39.92
 113,550 40.37 40.37 39.92 0 0 0
12/06/2019
40.37
 87,683 40.89 41.09 40.37 0 610 -0.0
11/06/2019
40.89
 248,310 40.18 41.35 40.24 0 100 -0.0
10/06/2019
40.18
 108,956 40.05 40.37 40.05 0 0 0
07/06/2019
40.05
 80,050 39.27 40.11 39.27 0 0 0
06/06/2019
39.27
 51,290 39.40 39.47 38.95 4,000 0 0.2
05/06/2019
39.40
 71,160 39.73 40.18 38.88 900 840 0.0
04/06/2019
39.73
 56,860 39.53 39.79 39.47 5,200 0 0.3
03/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2019
39.53
 100,720 40.31 40.50 39.47 3,500 0 0.2
31/05/2019
40.31
 98,180 40.75 40.75 40.18 1,000 200 0.1
30/05/2019
40.75
 97,335 41.06 41.25 40.37 2,900 0 0.2
29/05/2019
41.06
 270,914 40.69 41.75 40.75 1,600 5,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |