CTCP Vicostone (vcs)

39.50
-0.20
(-0.50%)
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
(2026-03-31) 		-0.70 -1.74% 1,161,400 -59,180 -3.0
39.50
41.10
39.50
2 tháng
(2026-03-02) 		-4.20 -9.61% 2,617,900 -108,480 -5.1
39.20
43.70
39.50
3 tháng
(2026-01-30) 		-4.50 -10.23% 4,487,800 -256,680 -11.9
39.20
46.50
39.50
6 tháng
(2025-11-03) 		-5.78 -12.76% 8,854,500 -356,680 -16.3
39.20
46.62
39.50
12 tháng
(2025-05-05) 		-3.88 -8.95% 31,426,700 -845,180 -36.6
39.20
50.56
39.50
24 tháng
(2024-05-10) 		-21.10 -34.82% 86,314,350 -1,991,488 -111.9
36.92
74.06
39.50
36 tháng
(2023-05-16) 		-1.93 -4.67% 121,618,482 -2,853,024 -163.2
36.92
74.06
39.50
60 tháng
(2021-05-26) 		-29.57 -42.81% 202,314,749 -4,718,796 -340.9
28.67
96.41
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
42.44
 48,803 42.51 42.63 42.26 1,800 0 0.1
10/04/2019
42.51
 119,166 42.44 42.69 41.75 0 5,000 -0.3
09/04/2019
42.44
 266,870 43.64 43.64 42.44 0 5,500 -0.4
08/04/2019
43.64
 184,746 44.45 44.64 43.51 6,100 0 0.4
05/04/2019
44.45
 293,468 43.32 45.39 43.39 6,400 400 0.4
04/04/2019
43.32
 476,434 40.31 43.32 40.56 17,500 1,400 1.1
03/04/2019
40.31
 114,004 39.74 40.69 39.87 10 200 -0.0
02/04/2019
39.74
 53,480 39.74 40.18 39.56 400 0 0.0
01/04/2019
39.74
 92,781 39.87 39.99 39.56 0 14,000 -0.9
29/03/2019
39.87
 88,040 40.25 40.25 39.87 0 1,500 -0.1
28/03/2019
40.25
 46,336 40.50 40.62 40.25 0 0 0
27/03/2019
40.50
 51,570 40.31 40.75 40.25 200 0 0.0
26/03/2019
40.31
 81,897 40.43 41.06 40.18 0 0 0
25/03/2019
40.43
 169,029 39.93 41.13 39.24 0 2,600 -0.2
22/03/2019
39.93
 89,492 39.99 40.18 39.49 400 0 0.0
21/03/2019
39.99
 40,596 39.99 40.43 39.99 200 0 0.0
20/03/2019
39.99
 88,900 40.50 40.50 39.99 0 0 0
19/03/2019
40.50
 139,173 40.50 40.50 39.87 2,720 0 0.2
18/03/2019
40.50
 84,105 41.13 41.13 40.43 0 200 -0.0
15/03/2019
41.13
 110,470 41.44 41.44 40.81 200 0 0.0
14/03/2019
41.44
 95,333 42.00 42.00 41.38 0 0 0
13/03/2019
42.00
 145,032 41.75 42.00 41.00 1,600 0 0.1
12/03/2019
41.75
 59,127 41.75 42.00 41.38 700 0 0.0
11/03/2019
41.75
 106,160 41.00 41.75 39.68 0 0 0
08/03/2019
41.00
 130,440 42.44 42.44 40.81 0 1,000 -0.1
07/03/2019
42.44
 113,973 43.07 43.32 42.44 300 0 0.0
06/03/2019
43.07
 129,890 42.57 43.57 42.63 0 200 -0.0
05/03/2019
42.57
 142,730 42.44 42.88 42.19 0 0 0
04/03/2019
42.44
 163,459 42.63 43.01 42.19 1,000 0 0.1
01/03/2019
42.63
 172,910 42.07 43.07 41.44 200 500 -0.0
28/02/2019
42.07
 215,660 42.32 42.69 41.25 1,710 0 0.1
27/02/2019
42.32
 150,908 41.75 42.63 41.82 0 200 -0.0
26/02/2019
41.75
 352,685 40.12 42.07 40.18 500 0 0.0
25/02/2019
40.12
 100,100 39.99 40.31 39.87 1,340 0 0.1
22/02/2019
39.99
 59,699 40.31 40.31 39.81 500 1,000 -0.0
21/02/2019
40.31
 135,752 39.68 40.31 39.18 0 0 0
20/02/2019
39.68
 147,925 39.74 39.74 38.93 200 200 0
19/02/2019
39.74
 169,321 39.99 40.12 39.12 0 1,000 -0.1
18/02/2019
39.99
 115,095 40.50 40.62 39.87 1,300 0 0.1
15/02/2019
40.50
 154,278 40.50 41.06 40.18 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |