CTCP Vicostone (vcs)

44
0
(0%)
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
(2025-12-29) 		1.40 3.29% 1,356,400 -9,000 -0.4
42.40
45.20
44
2 tháng
(2025-12-01) 		-0.99 -2.20% 3,220,500 -80,700 -3.5
42.20
46.62
44
3 tháng
(2025-10-30) 		-1.57 -3.43% 4,471,900 -103,300 -4.6
42.20
46.62
44
6 tháng
(2025-08-01) 		-3.30 -6.97% 14,218,500 -195,300 -8.8
42.20
50.56
44
12 tháng
(2025-02-03) 		-11.10 -20.15% 38,113,739 -706,364 -30.9
36.92
55.75
44
24 tháng
(2024-02-15) 		-9.96 -18.46% 93,629,417 -2,234,039 -132.1
36.92
74.06
44
36 tháng
(2023-02-13) 		3.30 8.11% 120,645,354 -3,006,980 -171.9
36.92
74.06
44
60 tháng
(2021-02-23) 		-15.93 -26.58% 215,076,192 -3,636,181 -254.6
28.67
96.41
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
40.69
 376,695 39.62 41.38 39.56 200 200 -0
27/05/2019
39.62
 119,910 38.86 40.06 38.93 0 7,500 -0.5
24/05/2019
38.86
 52,730 39.37 39.37 38.86 1,200 0 0
23/05/2019
39.37
 42,740 39.43 39.43 39.12 200 0 0
22/05/2019
39.43
 44,261 39.30 39.56 39.24 0 0 0
21/05/2019
39.30
 77,780 39.68 39.74 39.18 600 0 0.0
20/05/2019
39.68
 88,641 39.18 39.74 38.99 600 0 0.0
17/05/2019
39.18
 24,520 39.24 39.56 38.93 700 0 0.0
16/05/2019
39.24
 99,170 39.68 40.31 39.24 6,000 0 0.4
15/05/2019
39.68
 168,649 38.55 39.87 38.68 1,400 3,650 -0.1
14/05/2019
38.55
 42,115 38.74 38.74 38.43 0 200 -0.0
13/05/2019
38.74
 102,057 38.36 38.80 38.36 2,100 140 0.1
10/05/2019
38.36
 68,126 38.24 39.05 37.99 1,200 5,200 -0.2
09/05/2019
38.24
 116,471 38.99 39.24 38.24 1,410 0 0.1
08/05/2019
38.99
 57,014 39.30 39.43 38.86 1,700 0 0.1
07/05/2019
39.30
 39,840 39.24 39.87 39.05 0 2,000 -0.1
06/05/2019
39.24
 122,282 39.81 39.87 38.80 1,000 0 0.1
03/05/2019
39.81
 79,274 39.87 40.12 39.68 8,700 6,310 0.2
02/05/2019
39.87
 86,360 40.25 40.75 39.56 200 21,670 -1.4
26/04/2019
40.25
 99,030 40.50 40.50 39.87 0 20,000 -1.3
25/04/2019
40.50
 13,064 40.75 40.81 40.31 300 0 0.0
24/04/2019
40.75
 100,445 40.31 41.00 40.18 5,500 0 0.4
23/04/2019
40.31
 62,952 40.31 40.81 39.68 0 0 0
22/04/2019
40.31
 47,860 41.50 41.50 40.25 0 0 0
19/04/2019
41.50
 82,677 40.12 41.63 40.06 3,400 0 0.2
18/04/2019
40.12
 81,885 39.81 40.25 39.81 0 4,600 -0.3
17/04/2019
39.81
 163,345 40.56 41.25 39.74 2,600 3,210 -0.0
16/04/2019
40.56
 280,434 42.32 42.32 40.56 4,200 7,000 -0.2
12/04/2019
42.32
 73,322 42.44 42.44 41.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |