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)
24/09/2018
62.05
 534,640 63.66 63.79 61.66 200 33,800 -3.3
21/09/2018
63.66
 224,287 63.98 64.11 62.50 300 800 -0.0
20/09/2018
63.98
 179,149 63.47 64.11 63.15 4,700 1,800 0.3
19/09/2018
63.47
 461,588 63.15 65.01 62.37 700 6,400 -0.6
18/09/2018
63.15
 326,981 60.12 63.15 59.67 500 300 0.0
17/09/2018
60.12
 230,361 60.37 61.21 59.60 800 100 0.1
14/09/2018
60.37
 267,672 59.79 61.34 59.79 100 100 -0
13/09/2018
59.79
 406,224 58.18 60.37 58.25 0 800 -0.1
12/09/2018
58.18
 220,954 57.86 58.96 57.67 100 0 0.0
11/09/2018
57.86
 218,458 56.96 58.25 56.19 4,800 0 0.4
10/09/2018
56.96
 85,370 57.09 57.54 56.70 0 0 0
07/09/2018
57.09
 104,240 56.90 57.09 55.67 0 0 0
06/09/2018
56.90
 137,660 57.67 57.67 56.70 0 0 0
05/09/2018
57.67
 210,636 58.70 58.76 57.35 0 3,267 -0.3
04/09/2018
58.70
 320,035 58.31 60.05 58.31 1,000 100 0.1
31/08/2018
58.31
 344,081 56.51 58.96 56.51 100 300 -0.0
30/08/2018
56.51
 83,318 56.90 57.35 56.44 4,800 13,000 -0.7
29/08/2018
56.90
 145,094 57.41 57.73 56.32 0 600 -0.1
28/08/2018
57.41
 122,526 57.02 57.99 56.83 50 2,438 -0.2
27/08/2018
57.02
 133,808 57.99 58.25 56.96 0 0 0
24/08/2018
57.99
 177,534 57.09 57.99 56.38 44,700 0 4.0
23/08/2018
57.09
 201,742 56.06 57.35 56.06 3,700 0 0.3
22/08/2018
56.06
 321,278 54.12 56.44 54.00 1,100 2,400 -0.1
21/08/2018
54.12
 65,060 54.45 54.70 53.48 5,000 8,600 -0.3
20/08/2018
54.45
 49,667 54.45 55.09 54.45 5,500 0 0.5
17/08/2018
54.45
 175,555 53.93 55.80 53.48 22,200 5,000 1.4
16/08/2018
53.93
 75,420 53.80 53.93 52.84 120 200 -0.0
15/08/2018
53.80
 58,400 54.00 55.09 53.74 100 2,000 -0.2
14/08/2018
54.00
 105,420 53.67 54.83 52.90 100 3,800 -0.3
13/08/2018
53.67
 146,183 53.80 54.45 52.32 1,000 800 0.0
10/08/2018
53.80
 58,883 54.12 54.77 53.67 200 2,000 -0.2
09/08/2018
54.12
 73,022 54.19 55.48 54.00 200 2,800 -0.2
08/08/2018
54.19
 89,275 54.77 55.67 54.12 0 1,000 -0.1
07/08/2018
54.77
 43,920 55.09 55.93 54.51 4,050 0 0.3
06/08/2018
55.09
 20,707 56.06 56.70 55.09 200 0 0.0
03/08/2018
56.06
 129,891 54.45 56.06 53.74 0 1,700 -0.1
02/08/2018
54.45
 119,114 55.54 55.74 54.38 120 0 0.0
01/08/2018
55.54
 202,049 57.35 57.99 55.41 60 0 0.0
31/07/2018
57.35
 96,936 58.96 59.47 57.35 0 0 0
30/07/2018
58.96
 141,740 58.57 60.25 58.64 2,300 0 0.2
27/07/2018
58.57
 210,311 57.02 59.28 56.70 0 0 0
26/07/2018
57.02
 128,606 56.19 57.02 55.28 0 0 0
25/07/2018
56.19
 43,763 57.09 57.22 56.12 20 0 0.0
24/07/2018
57.09
 176,545 57.22 57.93 55.54 600 0 0.1
23/07/2018
57.22
 252,778 56.77 57.99 56.06 600 34 0.1
20/07/2018
56.77
 161,338 58.64 59.54 56.38 1,100 0 0.1
19/07/2018
58.64
 192,182 60.57 60.76 58.64 0 23,500 -2.2
18/07/2018
60.57
 635,883 59.73 61.21 59.41 2,300 3,500 -0.1
17/07/2018
59.73
 182,558 60.50 61.21 59.28 0 200 -0.0
16/07/2018
60.50
 616,080 59.60 62.18 59.60 100 2,300 -0.2
13/07/2018
59.60
 570,139 54.32 59.60 54.58 2,000 600 0.1
12/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2018
54.32
 103,254 53.67 55.41 53.67 5,000 1,200 0.3
11/07/2018
53.67
 144,380 53.48 54.06 52.53 3,200 200 0.3
10/07/2018
53.48
 75,847 53.29 54.76 53.29 3,600 1,200 0.2
09/07/2018
53.29
 101,061 52.91 54.06 52.53 900 700 0.0
06/07/2018
52.91
 120,683 53.48 54.12 51.57 2,100 200 0.2
05/07/2018
53.48
 137,703 54.12 55.07 53.16 0 3,800 -0.3
04/07/2018
54.12
 80,111 54.31 54.76 52.91 400 1,000 -0.1
03/07/2018
54.31
 234,985 53.80 56.03 53.23 1,100 1,100 -0.0
02/07/2018
53.80
 359,007 49.85 54.82 51.57 0 1,000 -0.1
29/06/2018
49.85
 226,800 52.21 52.85 49.85 16,500 1,400 1.2
28/06/2018
52.21
 108,183 54.12 54.12 52.21 500 10,300 -0.8
27/06/2018
54.12
 113,628 54.12 55.39 53.16 0 0 0
26/06/2018
54.12
 217,151 54.50 55.65 52.53 100 0 0.0
25/06/2018
54.50
 118,557 54.12 56.41 54.44 0 0 0
22/06/2018
54.12
 184,875 54.44 54.76 52.85 100 410 -0.0
21/06/2018
54.44
 105,220 56.03 57.30 53.80 800 0 0.1
20/06/2018
56.03
 88,444 55.14 57.18 55.14 1,800 9,054 -0.6
19/06/2018
55.14
 532,655 59.60 59.85 53.67 1,800 0 0.2
18/06/2018
59.60
 156,244 62.40 62.40 59.60 200 828 -0.1
15/06/2018
62.40
 174,610 62.40 62.52 61.06 200 0 0.0
14/06/2018
62.40
 106,567 62.59 63.67 61.76 0 700 -0.1
13/06/2018
62.59
 111,500 62.40 63.29 61.82 0 0 0
12/06/2018
62.40
 313,050 65.07 65.07 60.36 1,400 0 0.1
11/06/2018
65.07
 108,186 66.54 66.79 64.31 0 500 -0.1
08/06/2018
66.54
 191,755 65.26 67.49 63.73 11,200 1,500 1.0
07/06/2018
65.26
 189,830 66.85 68.76 64.94 7,200 16,100 -0.9
06/06/2018
66.85
 299,613 61.76 66.85 60.55 0 1,700 -0.2
05/06/2018
61.76
 88,674 61.76 63.03 60.87 100 0 0.0
04/06/2018
61.76
 203,276 58.64 61.76 58.64 6,600 1,200 0.5
01/06/2018
58.64
 134,860 60.10 61.44 58.32 100 0 0.0
31/05/2018
60.10
 131,280 58.00 60.10 57.30 600 0 0.1
30/05/2018
58.00
 88,412 59.53 60.49 57.30 100 1,000 -0.1
29/05/2018
59.53
 340,222 54.12 59.53 49.66 0 900 -0.1
28/05/2018
54.12
 668,652 60.10 60.10 54.12 1,000 534 0.0
25/05/2018
60.10
 132,099 64.31 64.56 60.10 0 1,300 -0.1
24/05/2018
64.31
 113,597 63.61 65.90 62.91 400 500 -0.0
23/05/2018
63.61
 188,602 60.74 63.67 60.49 600 0 0.1
22/05/2018
60.74
 345,384 67.49 67.49 60.74 16,000 400 1.5
21/05/2018
67.49
 63,274 69.15 70.04 66.85 1,000 300 0.1
18/05/2018
69.15
 141,102 68.76 69.97 66.54 0 0 0
17/05/2018
68.76
 67,196 69.85 70.93 68.76 200 800 -0.1
16/05/2018
69.85
 134,890 71.44 71.76 69.78 600 8,900 -0.9
15/05/2018
71.44
 91,831 72.71 72.71 71.44 300 1,100 -0.1
14/05/2018
72.71
 104,941 72.58 74.18 71.25 3,900 25,600 -2.5
11/05/2018
72.58
 250,613 71.63 73.22 67.49 602 13,600 -1.5
10/05/2018
71.63
 83,285 76.28 77.36 71.63 26 0 0.0
09/05/2018
76.28
 65,809 78.31 78.31 76.28 30 0 0.0
08/05/2018
78.31
 49,348 79.78 80.22 77.87 0 1,500 -0.2
07/05/2018
79.78
 88,328 75.96 80.54 74.49 60 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |