CTCP Vicostone (vcs)

38.50
-0.30
(-0.77%)
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
(2026-05-20) 		0.30 0.78% 936,100 -246,308 0
37.50
39
38.50
2 tháng
(2026-04-20) 		-1.30 -3.24% 1,730,000 -256,041 0
37.50
40.10
38.50
3 tháng
(2026-03-23) 		-0.50 -1.27% 2,919,400 -321,941 -3.1
37.50
41.90
38.50
6 tháng
(2025-12-22) 		-4.20 -9.77% 7,672,600 -595,841 -15.3
37.50
46.50
38.50
12 tháng
(2025-06-24) 		-6.67 -14.67% 26,616,700 -817,941 -25.9
37.50
50.56
38.50
24 tháng
(2024-07-01) 		-26.77 -40.82% 71,508,508 -2,026,478 -96.2
36.92
70.22
38.50
36 tháng
(2023-07-05) 		-13.46 -25.76% 116,957,862 -3,253,582 -171.7
36.92
74.06
38.50
60 tháng
(2021-07-15) 		-39.57 -50.49% 190,213,215 -4,845,802 -330.1
28.67
96.41
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2019
40.50
 262,975 38.93 40.50 38.93 0 0 0
13/02/2019
38.93
 91,231 38.80 38.93 38.30 0 100 -0.0
12/02/2019
38.80
 173,360 38.68 38.99 34.85 4,200 0 0.3
11/02/2019
38.68
 153,661 38.24 39.24 37.73 0 0 0
01/02/2019
38.24
 89,135 38.30 38.30 37.67 400 4,100 -0.2
31/01/2019
38.30
 76,110 38.61 38.74 37.92 300 0 0.0
30/01/2019
38.61
 167,541 38.55 38.61 37.55 0 0 0
29/01/2019
38.55
 216,189 39.12 39.62 38.30 0 0 0
28/01/2019
39.12
 42,048 39.62 39.74 39.05 500 0 0.0
25/01/2019
39.62
 33,132 39.56 39.68 39.30 0 0 0
24/01/2019
39.56
 105,030 39.18 39.74 38.93 1,700 0 0.1
23/01/2019
39.18
 212,510 38.99 39.74 38.80 0 1,500 -0.1
22/01/2019
38.99
 222,958 39.56 39.81 38.93 0 0 0
21/01/2019
39.56
 214,900 39.24 39.99 37.99 700 0 0.0
18/01/2019
39.24
 49,650 39.30 39.68 38.74 0 0 0
17/01/2019
39.30
 180,900 38.30 39.56 37.99 0 4,400 -0.3
16/01/2019
38.30
 92,109 40.18 40.18 38.30 2,200 0 0.1
15/01/2019
40.18
 177,870 38.93 40.18 38.74 0 0 0
14/01/2019
38.93
 60,128 39.37 39.56 38.68 500 0 0.0
11/01/2019
39.37
 102,850 40.37 40.50 39.30 1,100 0 0.1
10/01/2019
40.37
 173,670 40.50 40.69 38.93 0 4,400 -0.3
09/01/2019
40.50
 155,034 41.31 41.38 40.50 2,000 0 0.1
08/01/2019
41.31
 331,580 41.00 41.56 39.62 400 500 -0.0
07/01/2019
41.00
 320,604 40.81 41.06 39.87 1,000 200 0.1
04/01/2019
40.81
 347,920 40.81 41.13 38.11 10,000 100 0.6
03/01/2019
40.81
 864,802 38.24 40.94 35.16 4,000 0 0.2
02/01/2019
38.24
 593,289 42.44 43.95 38.24 1,510 2,000 -0.0
28/12/2018
42.44
 628,655 47.03 47.09 42.44 5,050 0 0.4
27/12/2018
47.03
 163,900 46.46 47.09 46.46 0 0 0
26/12/2018
46.46
 168,757 47.09 47.09 46.15 700 0 0.1
25/12/2018
47.09
 314,080 47.65 47.65 45.96 0 13,900 -1.0
24/12/2018
47.65
 277,350 47.28 48.03 47.09 6,000 200 0.4
21/12/2018
47.28
 130,470 47.28 47.28 46.46 0 8,400 -0.6
20/12/2018
47.28
 280,955 46.78 47.40 46.52 0 10,004 -0.8
19/12/2018
46.78
 102,097 46.78 47.09 46.46 200 1,100 -0.1
18/12/2018
46.78
 290,406 47.15 47.28 45.90 0 32,000 -2.4
17/12/2018
47.15
 168,362 48.35 48.35 47.09 0 0 0
14/12/2018
48.35
 162,946 48.53 49.48 47.47 4,510 16,816 -0.9
13/12/2018
48.53
 519,114 46.71 48.66 46.78 4,100 0 0.3
12/12/2018
46.71
 125,900 46.65 46.78 46.09 800 2,800 -0.1
11/12/2018
46.65
 99,560 47.03 47.03 46.15 0 0 0
10/12/2018
47.03
 189,650 47.22 47.22 46.46 300 0 0.0
07/12/2018
47.22
 309,120 45.96 47.65 45.58 5,000 0 0.4
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2018
45.96
 57,772 45.96 46.46 45.58 500 0 0.0
05/12/2018
45.96
 193,878 45.53 46.27 44.91 0 0 0
04/12/2018
45.53
 74,200 45.84 46.15 45.28 0 0 0
03/12/2018
45.84
 214,356 45.09 46.27 45.15 4,500 2,000 0.2
30/11/2018
45.09
 44,848 45.09 45.28 44.91 200 500 -0.0
29/11/2018
45.09
 78,395 45.03 45.65 44.91 200 500 -0.0
28/11/2018
45.03
 64,600 45.22 45.53 44.84 1,000 3,000 -0.1
27/11/2018
45.22
 140,443 45.22 45.96 45.09 2,800 500 0.2
26/11/2018
45.22
 123,704 46.46 46.46 45.22 0 1,500 -0.1
23/11/2018
46.46
 106,110 47.45 47.57 46.46 0 700 -0.1
22/11/2018
47.45
 94,085 46.95 48.13 46.95 0 0 0
21/11/2018
46.95
 345,002 45.46 47.76 44.91 5,000 0 0.4
20/11/2018
45.46
 252,926 45.28 45.53 45.03 0 0 0
19/11/2018
45.28
 387,307 45.46 45.84 45.22 0 12,840 -0.9
16/11/2018
45.46
 377,339 45.09 45.71 45.09 0 2,000 -0.1
15/11/2018
45.09
 354,511 45.46 45.84 44.97 2,800 0 0.2
14/11/2018
45.46
 424,307 45.15 46.08 44.91 800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |