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)
20/02/2019
41.28
 147,925 41.34 41.34 40.50 200 200 0
19/02/2019
41.34
 169,321 41.61 41.74 40.69 0 1,000 -0.1
18/02/2019
41.61
 115,095 42.13 42.26 41.47 1,300 0 0.1
15/02/2019
42.13
 154,278 42.13 42.72 41.80 100 0 0.0
14/02/2019
42.13
 262,975 40.50 42.13 40.50 0 0 0
13/02/2019
40.50
 91,231 40.36 40.50 39.84 0 100 -0.0
12/02/2019
40.36
 173,360 40.23 40.56 36.25 4,200 0 0.3
11/02/2019
40.23
 153,661 39.78 40.82 39.25 0 0 0
01/02/2019
39.78
 89,135 39.84 39.84 39.19 400 4,100 -0.2
31/01/2019
39.84
 76,110 40.17 40.30 39.45 300 0 0.0
30/01/2019
40.17
 167,541 40.10 40.17 39.06 0 0 0
29/01/2019
40.10
 216,189 40.69 41.21 39.84 0 0 0
28/01/2019
40.69
 42,048 41.21 41.34 40.63 500 0 0.0
25/01/2019
41.21
 33,132 41.15 41.28 40.89 0 0 0
24/01/2019
41.15
 105,030 40.76 41.34 40.50 1,700 0 0.1
23/01/2019
40.76
 212,510 40.56 41.34 40.36 0 1,500 -0.1
22/01/2019
40.56
 222,958 41.15 41.41 40.50 0 0 0
21/01/2019
41.15
 214,900 40.82 41.61 39.52 700 0 0.0
18/01/2019
40.82
 49,650 40.89 41.28 40.30 0 0 0
17/01/2019
40.89
 180,900 39.84 41.15 39.52 0 4,400 -0.3
16/01/2019
39.84
 92,109 41.80 41.80 39.84 2,200 0 0.1
15/01/2019
41.80
 177,870 40.50 41.80 40.30 0 0 0
14/01/2019
40.50
 60,128 40.95 41.15 40.23 500 0 0.0
11/01/2019
40.95
 102,850 42.00 42.13 40.89 1,100 0 0.1
10/01/2019
42.00
 173,670 42.13 42.32 40.50 0 4,400 -0.3
09/01/2019
42.13
 155,034 42.98 43.04 42.13 2,000 0 0.1
08/01/2019
42.98
 331,580 42.65 43.24 41.21 400 500 -0.0
07/01/2019
42.65
 320,604 42.45 42.72 41.47 1,000 200 0.1
04/01/2019
42.45
 347,920 42.45 42.78 39.65 10,000 100 0.6
03/01/2019
42.45
 864,802 39.78 42.59 36.58 4,000 0 0.2
02/01/2019
39.78
 593,289 44.15 45.72 39.78 1,510 2,000 -0.0
28/12/2018
44.15
 628,655 48.92 48.99 44.15 5,050 0 0.4
27/12/2018
48.92
 163,900 48.33 48.99 48.33 0 0 0
26/12/2018
48.33
 168,757 48.99 48.99 48.01 700 0 0.1
25/12/2018
48.99
 314,080 49.57 49.57 47.81 0 13,900 -1.0
24/12/2018
49.57
 277,350 49.18 49.97 48.99 6,000 200 0.4
21/12/2018
49.18
 130,470 49.18 49.18 48.33 0 8,400 -0.6
20/12/2018
49.18
 280,955 48.66 49.31 48.40 0 10,004 -0.8
19/12/2018
48.66
 102,097 48.66 48.99 48.33 200 1,100 -0.1
18/12/2018
48.66
 290,406 49.05 49.18 47.75 0 32,000 -2.4
17/12/2018
49.05
 168,362 50.29 50.29 48.99 0 0 0
14/12/2018
50.29
 162,946 50.49 51.47 49.38 4,510 16,816 -0.9
13/12/2018
50.49
 519,114 48.59 50.62 48.66 4,100 0 0.3
12/12/2018
48.59
 125,900 48.53 48.66 47.94 800 2,800 -0.1
11/12/2018
48.53
 99,560 48.92 48.92 48.01 0 0 0
10/12/2018
48.92
 189,650 49.12 49.12 48.33 300 0 0.0
07/12/2018
49.12
 309,120 47.81 49.57 47.42 5,000 0 0.4
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2018
47.81
 57,772 47.81 48.33 47.42 500 0 0.0
05/12/2018
47.81
 193,878 47.36 48.13 46.71 0 0 0
04/12/2018
47.36
 74,200 47.68 48.00 47.10 0 0 0
03/12/2018
47.68
 214,356 46.91 48.13 46.97 4,500 2,000 0.2
30/11/2018
46.91
 44,848 46.91 47.10 46.71 200 500 -0.0
29/11/2018
46.91
 78,395 46.84 47.49 46.71 200 500 -0.0
28/11/2018
46.84
 64,600 47.04 47.36 46.65 1,000 3,000 -0.1
27/11/2018
47.04
 140,443 47.04 47.81 46.91 2,800 500 0.2
26/11/2018
47.04
 123,704 48.33 48.33 47.04 0 1,500 -0.1
23/11/2018
48.33
 106,110 49.36 49.49 48.33 0 700 -0.1
22/11/2018
49.36
 94,085 48.84 50.07 48.84 0 0 0
21/11/2018
48.84
 345,002 47.29 49.68 46.71 5,000 0 0.4
20/11/2018
47.29
 252,926 47.10 47.36 46.84 0 0 0
19/11/2018
47.10
 387,307 47.29 47.68 47.04 0 12,840 -0.9
16/11/2018
47.29
 377,339 46.91 47.55 46.91 0 2,000 -0.1
15/11/2018
46.91
 354,511 47.29 47.68 46.78 2,800 0 0.2
14/11/2018
47.29
 424,307 46.97 47.94 46.71 800 0 0.1
13/11/2018
46.97
 366,780 48.20 48.26 46.59 1,000 500 0.0
12/11/2018
48.20
 403,831 48.33 48.33 44.46 0 2,000 -0.1
09/11/2018
48.33
 361,139 48.45 48.65 47.36 2,000 0 0.1
08/11/2018
48.45
 384,004 48.78 50.26 48.39 800 35,600 -2.6
07/11/2018
48.78
 465,455 50.90 51.23 48.52 0 24,600 -1.9
06/11/2018
50.90
 600,980 51.48 52.19 50.90 2,300 0 0.2
05/11/2018
51.48
 738,469 50.26 54.12 48.97 5,400 700 0.4
02/11/2018
50.26
 747,512 46.39 50.26 46.65 12,700 0 1.0
01/11/2018
46.39
 71,490 47.17 47.36 46.39 1,100 0 0.1
31/10/2018
47.17
 132,785 45.75 47.17 45.81 0 0 0
30/10/2018
45.75
 215,076 46.52 46.52 44.01 0 4,500 -0.3
29/10/2018
46.52
 112,783 47.62 47.62 46.26 200 100 0.0
26/10/2018
47.62
 210,262 47.55 47.94 46.39 10,100 100 0.7
25/10/2018
47.55
 388,561 46.39 47.55 43.43 6,300 1,400 0.3
24/10/2018
46.39
 293,763 47.55 47.55 45.75 1,700 700 0.1
23/10/2018
47.55
 361,957 49.29 49.29 45.23 0 120 -0.0
22/10/2018
49.29
 279,481 47.68 50.13 48.00 2,300 100 0.2
19/10/2018
47.68
 741,451 46.07 47.94 42.40 4,900 25,900 -1.4
18/10/2018
46.07
 920,649 51.16 51.55 46.07 7,600 55,100 -3.5
17/10/2018
51.16
 299,942 51.23 52.84 48.33 17,200 5,010 1.0
16/10/2018
51.23
 133,580 51.42 52.19 50.90 11,300 0 0.9
15/10/2018
51.42
 271,240 53.35 53.80 51.42 22,000 200 1.8
12/10/2018
53.35
 342,543 52.00 53.80 50.90 27,500 3,500 2.0
11/10/2018
52.00
 459,005 55.09 55.09 50.90 23,866 0 1.9
10/10/2018
55.09
 299,050 53.48 55.93 54.12 16,570 5,700 0.9
09/10/2018
53.48
 722,018 52.51 53.74 51.55 15,400 900 1.2
08/10/2018
52.51
 945,994 55.41 55.41 51.93 600 4,000 -0.3
05/10/2018
55.41
 617,401 59.92 59.92 55.41 2,500 1,495 0.1
04/10/2018
59.92
 1,173,176 63.66 65.66 57.99 2,800 1,800 0.1
03/10/2018
63.66
 368,024 62.18 64.11 62.18 0 200 -0.0
02/10/2018
62.18
 92,017 62.50 63.02 61.21 400 1,200 -0.1
01/10/2018
62.50
 352,457 61.86 63.53 61.21 100 100 0
28/09/2018
61.86
 286,365 61.66 62.50 61.15 4,000 2,200 0.2
27/09/2018
61.66
 312,281 62.69 62.69 61.66 200 0 0.0
26/09/2018
62.69
 137,261 62.63 63.66 62.50 900 0 0.1
25/09/2018
62.63
 283,226 62.05 63.34 61.28 1,700 30,200 -2.8

Chính sách bảo mật | Điều khoản sử dụng |