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)
16/07/2019
51.77
 297,272 50.09 52.25 50.16 0 1,000 -0.1
15/07/2019
50.09
 179,434 50.16 50.56 49.82 2,200 300 0.1
12/07/2019
50.16
 951,019 46.52 50.97 46.52 129,300 0 9.5
11/07/2019
46.52
 261,034 45.91 46.72 45.84 0 2,000 -0.1
10/07/2019
45.91
 270,662 46.58 46.79 45.84 3,300 10,000 -0.5
09/07/2019
46.58
 319,879 45.84 46.85 45.77 600 300 0.0
08/07/2019
45.84
 371,624 45.84 47.12 45.10 4,500 500 0.3
05/07/2019
45.84
 379,840 44.43 46.18 44.43 300 1,000 -0.0
04/07/2019
44.43
 209,377 44.49 44.56 43.95 1,400 1,300 0.0
03/07/2019
44.49
 736,876 41.19 44.83 41.86 12,000 7,900 0.3
02/07/2019
41.19
 48,008 41.26 41.46 40.85 2,300 300 0.1
01/07/2019
41.26
 89,765 40.52 41.73 40.79 300 1,440 -0.1
28/06/2019
40.52
 105,218 40.92 40.92 36.88 2,400 500 0.1
27/06/2019
40.92
 88,020 41.12 41.12 40.65 500 0 0.0
26/06/2019
41.12
 83,683 40.99 41.33 40.92 200 0 0.0
25/06/2019
40.99
 163,170 41.59 41.59 40.99 0 1,700 -0.1
24/06/2019
41.59
 66,290 41.80 41.80 41.39 300 0 0.0
21/06/2019
41.80
 91,155 41.80 42.40 41.26 0 400 -0.0
20/06/2019
41.80
 149,056 41.06 41.80 40.79 400 0 0.0
19/06/2019
41.06
 59,251 40.99 41.33 40.99 300 4,400 -0.2
18/06/2019
40.99
 52,080 41.33 41.59 40.85 200 1,600 -0.1
17/06/2019
41.33
 75,423 41.46 41.73 40.79 200 0 0.0
14/06/2019
41.46
 93,797 41.53 41.80 41.12 0 1,600 -0.1
13/06/2019
41.53
 113,550 42.00 42.00 41.53 0 0 0
12/06/2019
42.00
 87,683 42.54 42.74 42.00 0 610 -0.0
11/06/2019
42.54
 248,310 41.80 43.01 41.86 0 100 -0.0
10/06/2019
41.80
 108,956 41.66 42.00 41.66 0 0 0
07/06/2019
41.66
 80,050 40.85 41.73 40.85 0 0 0
06/06/2019
40.85
 51,290 40.99 41.06 40.52 4,000 0 0.2
05/06/2019
40.99
 71,160 41.33 41.80 40.45 900 840 0.0
04/06/2019
41.33
 56,860 41.12 41.39 41.06 5,200 0 0.3
03/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2019
41.12
 100,720 41.93 42.13 41.06 3,500 0 0.2
31/05/2019
41.93
 98,180 42.39 42.39 41.80 1,000 200 0.1
30/05/2019
42.39
 97,335 42.72 42.91 42.00 2,900 0 0.2
29/05/2019
42.72
 270,914 42.32 43.43 42.39 1,600 5,600 -0.3
28/05/2019
42.32
 376,695 41.21 43.04 41.15 200 200 -0
27/05/2019
41.21
 119,910 40.43 41.67 40.50 0 7,500 -0.5
24/05/2019
40.43
 52,730 40.95 40.95 40.43 1,200 0 0
23/05/2019
40.95
 42,740 41.02 41.02 40.69 200 0 0
22/05/2019
41.02
 44,261 40.89 41.15 40.82 0 0 0
21/05/2019
40.89
 77,780 41.28 41.34 40.76 600 0 0.0
20/05/2019
41.28
 88,641 40.76 41.34 40.56 600 0 0.0
17/05/2019
40.76
 24,520 40.82 41.15 40.50 700 0 0.0
16/05/2019
40.82
 99,170 41.28 41.93 40.82 6,000 0 0.4
15/05/2019
41.28
 168,649 40.10 41.47 40.23 1,400 3,650 -0.1
14/05/2019
40.10
 42,115 40.30 40.30 39.97 0 200 -0.0
13/05/2019
40.30
 102,057 39.91 40.36 39.91 2,100 140 0.1
10/05/2019
39.91
 68,126 39.78 40.63 39.52 1,200 5,200 -0.2
09/05/2019
39.78
 116,471 40.56 40.82 39.78 1,410 0 0.1
08/05/2019
40.56
 57,014 40.89 41.02 40.43 1,700 0 0.1
07/05/2019
40.89
 39,840 40.82 41.47 40.63 0 2,000 -0.1
06/05/2019
40.82
 122,282 41.41 41.47 40.36 1,000 0 0.1
03/05/2019
41.41
 79,274 41.47 41.74 41.28 8,700 6,310 0.2
02/05/2019
41.47
 86,360 41.87 42.39 41.15 200 21,670 -1.4
26/04/2019
41.87
 99,030 42.13 42.13 41.47 0 20,000 -1.3
25/04/2019
42.13
 13,064 42.39 42.45 41.93 300 0 0.0
24/04/2019
42.39
 100,445 41.93 42.65 41.80 5,500 0 0.4
23/04/2019
41.93
 62,952 41.93 42.45 41.28 0 0 0
22/04/2019
41.93
 47,860 43.17 43.17 41.87 0 0 0
19/04/2019
43.17
 82,677 41.74 43.30 41.67 3,400 0 0.2
18/04/2019
41.74
 81,885 41.41 41.87 41.41 0 4,600 -0.3
17/04/2019
41.41
 163,345 42.19 42.91 41.34 2,600 3,210 -0.0
16/04/2019
42.19
 280,434 44.02 44.02 42.19 4,200 7,000 -0.2
12/04/2019
44.02
 73,322 44.15 44.15 43.50 0 0 0
11/04/2019
44.15
 48,803 44.22 44.35 43.96 1,800 0 0.1
10/04/2019
44.22
 119,166 44.15 44.41 43.43 0 5,000 -0.3
09/04/2019
44.15
 266,870 45.39 45.39 44.15 0 5,500 -0.4
08/04/2019
45.39
 184,746 46.24 46.44 45.26 6,100 0 0.4
05/04/2019
46.24
 293,468 45.07 47.22 45.13 6,400 400 0.4
04/04/2019
45.07
 476,434 41.93 45.07 42.19 17,500 1,400 1.1
03/04/2019
41.93
 114,004 41.34 42.32 41.47 10 200 -0.0
02/04/2019
41.34
 53,480 41.34 41.80 41.15 400 0 0.0
01/04/2019
41.34
 92,781 41.47 41.61 41.15 0 14,000 -0.9
29/03/2019
41.47
 88,040 41.87 41.87 41.47 0 1,500 -0.1
28/03/2019
41.87
 46,336 42.13 42.26 41.87 0 0 0
27/03/2019
42.13
 51,570 41.93 42.39 41.87 200 0 0.0
26/03/2019
41.93
 81,897 42.06 42.72 41.80 0 0 0
25/03/2019
42.06
 169,029 41.54 42.78 40.82 0 2,600 -0.2
22/03/2019
41.54
 89,492 41.61 41.80 41.08 400 0 0.0
21/03/2019
41.61
 40,596 41.61 42.06 41.61 200 0 0.0
20/03/2019
41.61
 88,900 42.13 42.13 41.61 0 0 0
19/03/2019
42.13
 139,173 42.13 42.13 41.47 2,720 0 0.2
18/03/2019
42.13
 84,105 42.78 42.78 42.06 0 200 -0.0
15/03/2019
42.78
 110,470 43.11 43.11 42.45 200 0 0.0
14/03/2019
43.11
 95,333 43.70 43.70 43.04 0 0 0
13/03/2019
43.70
 145,032 43.43 43.70 42.65 1,600 0 0.1
12/03/2019
43.43
 59,127 43.43 43.70 43.04 700 0 0.0
11/03/2019
43.43
 106,160 42.65 43.43 41.28 0 0 0
08/03/2019
42.65
 130,440 44.15 44.15 42.45 0 1,000 -0.1
07/03/2019
44.15
 113,973 44.81 45.07 44.15 300 0 0.0
06/03/2019
44.81
 129,890 44.28 45.33 44.35 0 200 -0.0
05/03/2019
44.28
 142,730 44.15 44.61 43.89 0 0 0
04/03/2019
44.15
 163,459 44.35 44.74 43.89 1,000 0 0.1
01/03/2019
44.35
 172,910 43.76 44.81 43.11 200 500 -0.0
28/02/2019
43.76
 215,660 44.02 44.41 42.91 1,710 0 0.1
27/02/2019
44.02
 150,908 43.43 44.35 43.50 0 200 -0.0
26/02/2019
43.43
 352,685 41.74 43.76 41.80 500 0 0.0
25/02/2019
41.74
 100,100 41.61 41.93 41.47 1,340 0 0.1
22/02/2019
41.61
 59,699 41.93 41.93 41.41 500 1,000 -0.0
21/02/2019
41.93
 135,752 41.28 41.93 40.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |