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)
04/05/2018
75.96
 51,830 75.70 76.91 74.68 2,300 0 0.3
03/05/2018
75.70
 74,990 76.40 77.04 74.37 1,300 200 0.1
02/05/2018
76.40
 154,456 70.04 76.40 70.10 0 3,267 -0.4
27/04/2018
70.04
 66,605 69.27 71.95 66.85 200 7,700 -0.8
26/04/2018
69.27
 90,610 70.36 70.36 67.49 600 0 0.1
24/04/2018
70.36
 153,850 70.04 70.67 65.58 700 0 0.1
23/04/2018
70.04
 65,825 73.54 73.54 70.04 0 700 -0.1
20/04/2018
73.54
 63,522 73.35 73.54 71.95 1,200 1,000 0.0
19/04/2018
73.35
 116,856 71.63 73.86 70.99 0 800 -0.1
18/04/2018
71.63
 170,322 74.37 75.77 71.63 2,700 1,300 0.2
17/04/2018
74.37
 134,540 76.40 76.47 73.22 70 2,000 -0.2
16/04/2018
76.40
 62,213 77.36 78.82 76.40 300 1,000 -0.1
13/04/2018
77.36
 75,200 77.36 78.95 77.04 100 2,000 -0.2
12/04/2018
77.36
 189,317 76.40 77.93 73.86 2,100 1,600 0.1
11/04/2018
76.40
 174,625 76.40 80.22 75.77 200 2,800 -0.3
10/04/2018
76.40
 305,317 81.24 81.24 76.40 2,110 14,240 -1.5
09/04/2018
81.24
 444,139 87.86 87.86 80.22 18,800 9,500 1.2
06/04/2018
87.86
 102,908 89.52 89.65 87.55 2,800 4,400 -0.2
05/04/2018
89.52
 152,996 89.07 90.41 87.86 100 3,400 -0.5
04/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/04/2018
89.07
 526,381 83.09 91.24 86.59 4,200 3,700 0.1
03/04/2018
83.09
 237,092 83.82 84.36 81.50 17,300 700 4.3
02/04/2018
83.82
 193,822 83.25 84.68 83.18 13,310 5,200 2.1
30/03/2018
83.25
 115,566 83.57 84.04 82.77 4,950 4,000 0.2
29/03/2018
83.57
 160,161 82.01 84.68 82.23 3,700 60 1.0
28/03/2018
82.01
 415,476 78.89 82.13 78.38 6,429 200 1.6
27/03/2018
78.89
 96,114 78.31 79.59 78.31 200 2,000 -0.4
26/03/2018
78.31
 139,298 73.86 79.56 73.89 6,200 400 1.4
23/03/2018
73.86
 57,907 75.23 75.29 67.71 110 0 0.0
22/03/2018
75.23
 39,216 75.93 76.40 74.65 100 0 0.0
21/03/2018
75.93
 46,618 75.61 77.04 75.48 110 0 0.0
20/03/2018
75.61
 23,640 76.05 77.04 75.61 100 0 0.0
19/03/2018
76.05
 54,590 75.29 77.68 73.22 400 0 0.1
16/03/2018
75.29
 80,315 76.72 76.72 73.22 180 1,000 -0.2
15/03/2018
76.72
 55,780 79.40 79.62 76.44 200 100 0.0
14/03/2018
79.40
 37,740 79.08 80.54 78.79 400 310 0.0
13/03/2018
79.08
 44,852 78.15 79.49 78.15 100 0 0.0
12/03/2018
78.15
 62,080 78.95 79.62 77.68 700 100 0.1
09/03/2018
78.95
 122,257 76.40 80.00 76.40 0 3,300 -0.8
08/03/2018
76.40
 69,575 72.58 77.04 72.58 1,500 2,513 -0.2
07/03/2018
72.58
 44,580 71.79 74.18 71.28 100 1,900 -0.4
06/03/2018
71.79
 46,045 71.95 72.74 70.67 600 233 0.1
05/03/2018
71.95
 46,197 74.18 74.18 71.95 640 1,233 -0.1
02/03/2018
74.18
 55,286 74.88 74.88 71.47 0 0 0
01/03/2018
74.88
 176,125 68.09 74.88 68.76 1,400 0 0.3
28/02/2018
68.09
 39,367 68.06 68.25 66.85 0 7,010 -1.5
27/02/2018
68.06
 80,101 67.01 68.09 65.74 100 200 -0.0
26/02/2018
67.01
 37,549 68.32 68.60 67.01 100 3,400 -0.7
23/02/2018
68.32
 38,230 68.45 68.76 66.85 1,100 0 0.2
22/02/2018
68.45
 35,853 69.75 69.75 67.17 400 0 0.1
21/02/2018
69.75
 17,720 69.65 71.63 69.27 100 0 0.0
13/02/2018
69.65
 47,608 68.13 70.96 66.85 0 3,666 -0.8
12/02/2018: Cổ tức tiền mặt tỉ lệ: 20%
12/02/2018
68.13
 73,046 62.40 68.35 63.03 100 800 -0.1
09/02/2018
62.40
 59,083 61.14 62.40 55.09 5,000 2,400 0.5
08/02/2018
61.14
 30,023 62.96 63.03 61.14 0 300 -0.1
07/02/2018
62.96
 53,106 60.19 63.94 56.72 0 550 -0.1
06/02/2018
60.19
 268,582 65.55 65.55 58.99 4,810 320 0.8
05/02/2018
65.55
 88,346 69.42 69.42 65.55 0 3,000 -0.6
02/02/2018
69.42
 23,515 69.64 70.18 69.33 0 0 0
01/02/2018
69.64
 20,729 70.59 71.06 69.64 100 0 0.0
31/01/2018
70.59
 67,295 69.08 71.82 69.01 300 455 -0.0
30/01/2018
69.08
 65,921 70.15 71.79 68.60 300 200 0.0
29/01/2018
70.15
 61,690 71.85 72.32 69.96 190 2,700 -0.6
26/01/2018
71.85
 47,356 71.88 72.48 71.41 400 500 -0.0
25/01/2018
71.88
 69,818 73.68 73.74 71.88 400 200 0.0
24/01/2018
73.68
 71,963 73.08 74.06 73.08 500 200 0.1
23/01/2018
73.08
 29,456 72.73 73.58 72.76 0 100 -0.0
22/01/2018
72.73
 54,268 72.54 75.16 72.48 728 700 0.0
19/01/2018
72.54
 34,024 73.49 74.37 72.48 300 0 0.1
18/01/2018
73.49
 36,973 72.48 73.74 71.54 0 3,310 -0.8
17/01/2018
72.48
 50,700 74.62 74.62 72.48 470 1,000 -0.1
16/01/2018
74.62
 33,730 75.00 75.32 74.53 600 0 0.1
15/01/2018
75.00
 36,914 74.47 76.26 74.06 108 0 0.0
12/01/2018
74.47
 94,404 76.10 76.14 74.47 3,800 1,120 0.6
11/01/2018
76.10
 41,820 76.10 77.52 75.63 1,300 0 0.3
10/01/2018
76.10
 63,758 77.71 77.71 75.98 400 700 -0.1
09/01/2018
77.71
 40,328 77.78 78.31 76.67 0 0 0
08/01/2018
77.78
 80,377 78.78 78.78 76.89 10 200 -0.0
05/01/2018
78.78
 72,201 80.01 80.01 78.47 300 0 0.1
04/01/2018
80.01
 70,260 78.78 80.39 79.10 4,400 17 1.1
03/01/2018
78.78
 188,099 73.11 79.10 75.00 700 36 0.2
02/01/2018
73.11
 136,035 73.11 73.58 70.75 300 0 0.1
29/12/2017
73.11
 82,782 74.69 74.69 72.48 110 0 0.0
28/12/2017
74.69
 74,650 73.74 75.85 73.74 0 0 0
27/12/2017
73.74
 132,551 75.32 75.32 73.58 100 151 -0.0
26/12/2017
75.32
 114,641 76.89 77.30 69.20 0 0 0
25/12/2017
76.89
 93,503 75.32 76.89 75.19 800 0 0.2
22/12/2017
75.32
 179,060 76.89 77.21 75.32 110 0 0.0
21/12/2017
76.89
 78,602 77.27 77.81 76.89 200 0 0.0
20/12/2017
77.27
 82,168 76.89 78.15 76.26 400 0 0.1
19/12/2017
76.89
 120,132 78.44 78.47 75.95 600 0 0.1
18/12/2017
78.44
 339,200 80.99 80.99 76.58 1,400 10 0.4
15/12/2017
80.99
 56,705 80.04 81.62 80.04 2,300 30 0.6
14/12/2017
80.04
 111,604 77.68 80.04 77.68 100 30 0.0
13/12/2017
77.68
 74,209 76.26 77.96 76.26 0 0 0
12/12/2017
76.26
 95,506 75.70 76.55 74.06 700 0 0.2
11/12/2017
75.70
 164,673 74.21 76.45 74.21 100 3,800 -0.9
08/12/2017
74.21
 137,686 71.95 74.53 73.43 0 0 0
07/12/2017
71.95
 43,653 71.85 73.68 71.95 300 0 0.1
06/12/2017
71.85
 84,586 71.85 72.48 70.94 0 1,500 -0.3
05/12/2017
71.85
 134,363 73.58 74.37 71.85 50 600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |