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)
13/11/2018
45.15
 366,780 46.33 46.39 44.78 1,000 500 0.0
12/11/2018
46.33
 403,831 46.46 46.46 42.74 0 2,000 -0.1
09/11/2018
46.46
 361,139 46.58 46.76 45.53 2,000 0 0.1
08/11/2018
46.58
 384,004 46.89 48.31 46.52 800 35,600 -2.6
07/11/2018
46.89
 465,455 48.93 49.24 46.64 0 24,600 -1.9
06/11/2018
48.93
 600,980 49.49 50.17 48.93 2,300 0 0.2
05/11/2018
49.49
 738,469 48.31 52.03 47.07 5,400 700 0.4
02/11/2018
48.31
 747,512 44.60 48.31 44.84 12,700 0 1.0
01/11/2018
44.60
 71,490 45.34 45.53 44.60 1,100 0 0.1
31/10/2018
45.34
 132,785 43.98 45.34 44.04 0 0 0
30/10/2018
43.98
 215,076 44.72 44.72 42.31 0 4,500 -0.3
29/10/2018
44.72
 112,783 45.77 45.77 44.47 200 100 0.0
26/10/2018
45.77
 210,262 45.71 46.08 44.60 10,100 100 0.7
25/10/2018
45.71
 388,561 44.60 45.71 41.75 6,300 1,400 0.3
24/10/2018
44.60
 293,763 45.71 45.71 43.98 1,700 700 0.1
23/10/2018
45.71
 361,957 47.38 47.38 43.48 0 120 -0.0
22/10/2018
47.38
 279,481 45.84 48.19 46.15 2,300 100 0.2
19/10/2018
45.84
 741,451 44.29 46.08 40.76 4,900 25,900 -1.4
18/10/2018
44.29
 920,649 49.18 49.55 44.29 7,600 55,100 -3.5
17/10/2018
49.18
 299,942 49.24 50.79 46.46 17,200 5,010 1.0
16/10/2018
49.24
 133,580 49.43 50.17 48.93 11,300 0 0.9
15/10/2018
49.43
 271,240 51.29 51.72 49.43 22,000 200 1.8
12/10/2018
51.29
 342,543 49.99 51.72 48.93 27,500 3,500 2.0
11/10/2018
49.99
 459,005 52.96 52.96 48.93 23,866 0 1.9
10/10/2018
52.96
 299,050 51.41 53.76 52.03 16,570 5,700 0.9
09/10/2018
51.41
 722,018 50.48 51.66 49.55 15,400 900 1.2
08/10/2018
50.48
 945,994 53.27 53.27 49.92 600 4,000 -0.3
05/10/2018
53.27
 617,401 57.60 57.60 53.27 2,500 1,495 0.1
04/10/2018
57.60
 1,173,176 61.20 63.12 55.75 2,800 1,800 0.1
03/10/2018
61.20
 368,024 59.77 61.63 59.77 0 200 -0.0
02/10/2018
59.77
 92,017 60.08 60.58 58.84 400 1,200 -0.1
01/10/2018
60.08
 352,457 59.46 61.07 58.84 100 100 0
28/09/2018
59.46
 286,365 59.28 60.08 58.78 4,000 2,200 0.2
27/09/2018
59.28
 312,281 60.27 60.27 59.28 200 0 0.0
26/09/2018
60.27
 137,261 60.21 61.20 60.08 900 0 0.1
25/09/2018
60.21
 283,226 59.65 60.89 58.91 1,700 30,200 -2.8
24/09/2018
59.65
 534,640 61.20 61.32 59.28 200 33,800 -3.3
21/09/2018
61.20
 224,287 61.51 61.63 60.08 300 800 -0.0
20/09/2018
61.51
 179,149 61.01 61.63 60.70 4,700 1,800 0.3
19/09/2018
61.01
 461,588 60.70 62.50 59.96 700 6,400 -0.6
18/09/2018
60.70
 326,981 57.79 60.70 57.36 500 300 0.0
17/09/2018
57.79
 230,361 58.04 58.84 57.29 800 100 0.1
14/09/2018
58.04
 267,672 57.48 58.97 57.48 100 100 -0
13/09/2018
57.48
 406,224 55.93 58.04 55.99 0 800 -0.1
12/09/2018
55.93
 220,954 55.62 56.68 55.44 100 0 0.0
11/09/2018
55.62
 218,458 54.76 55.99 54.01 4,800 0 0.4
10/09/2018
54.76
 85,370 54.88 55.31 54.51 0 0 0
07/09/2018
54.88
 104,240 54.69 54.88 53.52 0 0 0
06/09/2018
54.69
 137,660 55.44 55.44 54.51 0 0 0
05/09/2018
55.44
 210,636 56.43 56.49 55.13 0 3,267 -0.3
04/09/2018
56.43
 320,035 56.06 57.73 56.06 1,000 100 0.1
31/08/2018
56.06
 344,081 54.32 56.68 54.32 100 300 -0.0
30/08/2018
54.32
 83,318 54.69 55.13 54.26 4,800 13,000 -0.7
29/08/2018
54.69
 145,094 55.19 55.50 54.14 0 600 -0.1
28/08/2018
55.19
 122,526 54.82 55.75 54.63 50 2,438 -0.2
27/08/2018
54.82
 133,808 55.75 55.99 54.76 0 0 0
24/08/2018
55.75
 177,534 54.88 55.75 54.20 44,700 0 4.0
23/08/2018
54.88
 201,742 53.89 55.13 53.89 3,700 0 0.3
22/08/2018
53.89
 321,278 52.03 54.26 51.91 1,100 2,400 -0.1
21/08/2018
52.03
 65,060 52.34 52.59 51.41 5,000 8,600 -0.3
20/08/2018
52.34
 49,667 52.34 52.96 52.34 5,500 0 0.5
17/08/2018
52.34
 175,555 51.84 53.64 51.41 22,200 5,000 1.4
16/08/2018
51.84
 75,420 51.72 51.84 50.79 120 200 -0.0
15/08/2018
51.72
 58,400 51.91 52.96 51.66 100 2,000 -0.2
14/08/2018
51.91
 105,420 51.60 52.71 50.85 100 3,800 -0.3
13/08/2018
51.60
 146,183 51.72 52.34 50.30 1,000 800 0.0
10/08/2018
51.72
 58,883 52.03 52.65 51.60 200 2,000 -0.2
09/08/2018
52.03
 73,022 52.09 53.33 51.91 200 2,800 -0.2
08/08/2018
52.09
 89,275 52.65 53.52 52.03 0 1,000 -0.1
07/08/2018
52.65
 43,920 52.96 53.76 52.40 4,050 0 0.3
06/08/2018
52.96
 20,707 53.89 54.51 52.96 200 0 0.0
03/08/2018
53.89
 129,891 52.34 53.89 51.66 0 1,700 -0.1
02/08/2018
52.34
 119,114 53.39 53.58 52.28 120 0 0.0
01/08/2018
53.39
 202,049 55.13 55.75 53.27 60 0 0.0
31/07/2018
55.13
 96,936 56.68 57.17 55.13 0 0 0
30/07/2018
56.68
 141,740 56.30 57.91 56.37 2,300 0 0.2
27/07/2018
56.30
 210,311 54.82 56.98 54.51 0 0 0
26/07/2018
54.82
 128,606 54.01 54.82 53.14 0 0 0
25/07/2018
54.01
 43,763 54.88 55.00 53.95 20 0 0.0
24/07/2018
54.88
 176,545 55.00 55.68 53.39 600 0 0.1
23/07/2018
55.00
 252,778 54.57 55.75 53.89 600 34 0.1
20/07/2018
54.57
 161,338 56.37 57.23 54.20 1,100 0 0.1
19/07/2018
56.37
 192,182 58.22 58.41 56.37 0 23,500 -2.2
18/07/2018
58.22
 635,883 57.42 58.84 57.11 2,300 3,500 -0.1
17/07/2018
57.42
 182,558 58.16 58.84 56.98 0 200 -0.0
16/07/2018
58.16
 616,080 57.29 59.77 57.29 100 2,300 -0.2
13/07/2018
57.29
 570,139 52.22 57.29 52.46 2,000 600 0.1
12/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2018
52.22
 103,254 51.60 53.27 51.60 5,000 1,200 0.3
11/07/2018
51.60
 144,380 51.41 51.96 50.49 3,200 200 0.3
10/07/2018
51.41
 75,847 51.23 52.64 51.23 3,600 1,200 0.2
09/07/2018
51.23
 101,061 50.86 51.96 50.49 900 700 0.0
06/07/2018
50.86
 120,683 51.41 52.02 49.58 2,100 200 0.2
05/07/2018
51.41
 137,703 52.02 52.94 51.11 0 3,800 -0.3
04/07/2018
52.02
 80,111 52.21 52.64 50.86 400 1,000 -0.1
03/07/2018
52.21
 234,985 51.72 53.86 51.17 1,100 1,100 -0.0
02/07/2018
51.72
 359,007 47.92 52.70 49.58 0 1,000 -0.1
29/06/2018
47.92
 226,800 50.19 50.80 47.92 16,500 1,400 1.2
28/06/2018
50.19
 108,183 52.02 52.02 50.19 500 10,300 -0.8
27/06/2018
52.02
 113,628 52.02 53.25 51.11 0 0 0
26/06/2018
52.02
 217,151 52.39 53.49 50.49 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |