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)
03/03/2020
43.75
 126,298 43.49 44.52 43.62 2,000 0 0.1
02/03/2020
43.49
 201,237 43.29 44.07 43.16 5,600 1,200 0.3
28/02/2020
43.29
 289,020 44.39 44.39 42.91 0 4,808 -0.3
27/02/2020
44.39
 137,548 43.23 44.46 42.78 50,620 5,800 3.1
26/02/2020
43.23
 158,130 43.87 43.87 42.26 7,300 200 0.5
25/02/2020
43.87
 270,055 42.58 44.39 41.10 0 10,600 -0.7
24/02/2020
42.58
 555,619 47.04 47.04 42.58 800 1,000 -0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 20%
21/02/2020
47.04
 160,490 47.81 48.39 46.91 300 0 0.0
20/02/2020
47.81
 178,870 47.75 48.50 47.62 2,400 612 0.1
19/02/2020
47.75
 111,569 48.38 48.75 47.50 600 500 0.0
18/02/2020
48.38
 305,944 47.12 49.13 46.68 700 1,000 -0.0
17/02/2020
47.12
 195,090 47.81 48.00 46.68 2,000 0 0.1
14/02/2020
47.81
 242,507 47.50 48.38 47.24 50,000 2,100 3.7
13/02/2020
47.50
 481,918 45.93 48.31 45.55 2,600 704 0.1
12/02/2020
45.93
 245,187 45.67 47.24 45.55 3,000 0 0.2
11/02/2020
45.67
 220,124 46.24 46.81 45.61 7,540 0 0.6
10/02/2020
46.24
 362,442 45.11 46.37 43.73 116,500 500 8.5
07/02/2020
45.11
 547,036 42.41 46.37 41.90 102,780 100 7.3
06/02/2020
42.41
 265,856 40.71 42.41 40.71 1,400 130 0.1
05/02/2020
40.71
 180,810 39.71 40.84 39.96 2,100 500 0.1
04/02/2020
39.71
 159,220 40.52 40.90 39.33 200 3,100 -0.2
03/02/2020
40.52
 481,780 41.15 41.15 38.83 0 4,000 -0.3
31/01/2020
41.15
 227,875 42.60 42.60 41.15 2,200 1,734 0.0
30/01/2020
42.60
 249,480 43.35 43.35 41.15 0 3,637 -0.2
22/01/2020
43.35
 176,439 42.41 43.35 41.97 0 0 0
21/01/2020
42.41
 250,586 41.40 42.97 41.34 5,600 0 0.4
20/01/2020
41.40
 158,634 42.41 42.41 41.40 0 0 0
17/01/2020
42.41
 192,337 42.34 42.85 41.90 0 0 0
16/01/2020
42.34
 237,238 41.97 42.60 41.72 4,400 1,400 0.2
15/01/2020
41.97
 485,344 39.96 41.97 39.39 3,000 1,700 0.1
14/01/2020
39.96
 204,558 40.84 41.28 39.89 600 1,600 -0.1
13/01/2020
40.84
 144,544 41.46 41.59 40.84 2,500 1,000 0.1
10/01/2020
41.46
 197,675 42.28 42.47 41.40 200 11 0.0
09/01/2020
42.28
 176,423 42.28 43.16 42.28 3,000 16 0.2
08/01/2020
42.28
 438,660 41.97 42.47 40.59 4,600 8,105 -0.2
07/01/2020
41.97
 222,489 41.15 42.03 40.90 6,111 0 0.4
06/01/2020
41.15
 339,032 42.72 42.72 40.84 6,000 3,500 0.2
03/01/2020
42.72
 268,809 44.92 44.98 42.09 3,105 3,000 0.0
02/01/2020
44.92
 248,413 44.04 45.74 44.29 5,700 0 0.4
31/12/2019
44.04
 1,259,231 44.67 44.67 40.21 8,400 500 0.5
30/12/2019
44.67
 768,686 49.63 50.89 44.67 5,410 400 0.4
27/12/2019
49.63
 73,321 49.88 49.88 49.32 2,800 1,108 0.1
26/12/2019
49.88
 86,706 49.95 49.95 49.32 0 0 0
25/12/2019
49.95
 81,237 49.95 50.26 49.32 0 0 0
24/12/2019
49.95
 140,313 48.69 50.26 48.06 2,100 2,000 0.0
23/12/2019
48.69
 287,754 50.20 50.89 48.06 6,000 200 0.4
20/12/2019
50.20
 178,592 51.64 52.08 50.20 3,000 0 0.2
19/12/2019
51.64
 73,551 52.15 52.46 51.20 0 2,300 -0.2
18/12/2019
52.15
 75,573 52.46 52.77 51.83 6,200 500 0.5
17/12/2019
52.46
 148,721 52.65 53.40 52.15 24,000 0 2.0
16/12/2019
52.65
 160,876 52.15 53.40 51.58 22,400 0 1.9
13/12/2019
52.15
 121,285 52.65 53.02 52.08 17,800 200 1.5
12/12/2019
52.65
 143,346 52.21 52.90 51.83 20,000 0 1.7
11/12/2019
52.21
 275,040 49.63 52.33 49.13 27,300 0 2.2
10/12/2019
49.63
 66,188 49.95 49.95 49.19 13,900 0 1.1
09/12/2019
49.95
 145,417 48.94 49.95 48.69 17,500 0 1.4
06/12/2019
48.94
 115,481 49.07 49.07 48.38 0 0 0
05/12/2019
49.07
 127,350 49.44 50.20 49.07 8,500 0 0.7
04/12/2019
49.44
 141,989 48.00 49.63 47.75 1,800 1,750 0.0
03/12/2019
48.00
 201,521 47.62 48.38 46.24 100 0 0.0
02/12/2019
47.62
 282,062 50.57 51.14 47.50 1,000 0 0.1
29/11/2019
50.57
 241,484 50.57 51.27 49.19 100 600 -0.0
28/11/2019
50.57
 477,080 52.46 52.77 50.51 200 0 0.0
27/11/2019
52.46
 92,709 53.09 53.21 52.46 0 0 0
26/11/2019
53.09
 108,450 52.33 53.09 52.33 20 0 0.0
25/11/2019
52.33
 142,620 52.77 53.34 52.21 500 300 0.0
22/11/2019
52.77
 308,835 54.60 54.72 52.46 0 0 0
21/11/2019
54.60
 91,358 54.66 54.66 53.78 1,150 800 0.0
20/11/2019
54.66
 172,073 54.60 55.22 54.03 1,500 12,900 -1.0
19/11/2019
54.60
 266,808 53.53 55.16 53.40 4,300 56,470 -4.5
18/11/2019
53.53
 73,399 53.90 53.90 53.40 100 0 0.0
15/11/2019
53.90
 198,262 53.40 54.22 53.15 0 15,000 -1.3
14/11/2019
53.40
 413,990 54.66 54.97 53.40 800 6,300 -0.5
13/11/2019
54.66
 167,143 55.16 55.47 54.66 0 1,000 -0.1
12/11/2019
55.16
 194,493 54.78 55.41 54.66 500 5,217 -0.4
11/11/2019
54.78
 229,213 55.60 55.60 54.66 8,200 0 0.7
08/11/2019
55.60
 275,488 55.98 56.23 54.97 3,700 0 0.3
07/11/2019
55.98
 243,191 56.86 56.98 55.91 500 2,300 -0.2
06/11/2019
56.86
 344,350 57.11 57.61 56.61 65 20,000 -1.8
05/11/2019
57.11
 713,528 54.34 57.11 54.60 2,000 500 0.1
04/11/2019
54.34
 297,471 54.16 54.85 53.84 0 0 0
01/11/2019
54.16
 293,130 53.97 54.28 52.84 400 0 0.0
31/10/2019
53.97
 210,364 53.65 54.34 53.59 500 6,300 -0.5
30/10/2019
53.65
 188,500 53.53 54.34 53.53 500 800 -0.0
29/10/2019
53.53
 285,016 54.72 54.72 53.28 300 1,450 -0.1
28/10/2019
54.72
 152,200 55.60 55.66 54.72 200 200 -0
25/10/2019
55.60
 163,397 55.22 55.60 54.60 0 0 0
24/10/2019
55.22
 106,537 55.04 55.79 54.66 3,500 0 0.3
23/10/2019
55.04
 311,050 55.60 56.29 52.77 0 2,400 -0.2
22/10/2019
55.60
 399,808 53.84 55.79 53.97 3,040 0 0.3
21/10/2019
53.84
 164,639 53.53 53.90 52.84 0 0 0
18/10/2019
53.53
 152,183 54.34 54.60 53.46 400 0 0.0
17/10/2019
54.34
 415,049 52.77 54.34 51.52 600 1,700 -0.1
16/10/2019
52.77
 156,864 54.03 54.66 52.77 300 1,300 -0.1
15/10/2019
54.03
 559,014 53.15 55.16 51.20 4,300 0 0.4
14/10/2019
53.15
 1,106,456 59.06 59.06 53.15 2,225 0 0.2
11/10/2019
59.06
 327,877 59.18 59.37 57.99 400 2,300 -0.2
10/10/2019
59.18
 130,246 59.18 60.19 57.49 200 100 0.0
09/10/2019
59.18
 220,385 58.93 60.50 58.93 1,900 0 0.2
08/10/2019
58.93
 642,929 60.00 60.00 56.48 5,100 2,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |