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)
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
25/06/2018
52.39
 118,557 52.02 54.23 52.33 0 0 0
22/06/2018
52.02
 184,875 52.33 52.64 50.80 100 410 -0.0
21/06/2018
52.33
 105,220 53.86 55.08 51.72 800 0 0.1
20/06/2018
53.86
 88,444 53.00 54.96 53.00 1,800 9,054 -0.6
19/06/2018
53.00
 532,655 57.29 57.53 51.60 1,800 0 0.2
18/06/2018
57.29
 156,244 59.98 59.98 57.29 200 828 -0.1
15/06/2018
59.98
 174,610 59.98 60.10 58.70 200 0 0.0
14/06/2018
59.98
 106,567 60.17 61.21 59.37 0 700 -0.1
13/06/2018
60.17
 111,500 59.98 60.84 59.43 0 0 0
12/06/2018
59.98
 313,050 62.55 62.55 58.02 1,400 0 0.1
11/06/2018
62.55
 108,186 63.96 64.20 61.82 0 500 -0.1
08/06/2018
63.96
 191,755 62.74 64.88 61.27 11,200 1,500 1.0
07/06/2018
62.74
 189,830 64.27 66.10 62.43 7,200 16,100 -0.9
06/06/2018
64.27
 299,613 59.37 64.27 58.21 0 1,700 -0.2
05/06/2018
59.37
 88,674 59.37 60.59 58.51 100 0 0.0
04/06/2018
59.37
 203,276 56.37 59.37 56.37 6,600 1,200 0.5
01/06/2018
56.37
 134,860 57.78 59.06 56.06 100 0 0.0
31/05/2018
57.78
 131,280 55.76 57.78 55.08 600 0 0.1
30/05/2018
55.76
 88,412 57.23 58.15 55.08 100 1,000 -0.1
29/05/2018
57.23
 340,222 52.02 57.23 47.74 0 900 -0.1
28/05/2018
52.02
 668,652 57.78 57.78 52.02 1,000 534 0.0
25/05/2018
57.78
 132,099 61.82 62.06 57.78 0 1,300 -0.1
24/05/2018
61.82
 113,597 61.14 63.35 60.47 400 500 -0.0
23/05/2018
61.14
 188,602 58.39 61.21 58.15 600 0 0.1
22/05/2018
58.39
 345,384 64.88 64.88 58.39 16,000 400 1.5
21/05/2018
64.88
 63,274 66.47 67.33 64.27 1,000 300 0.1
18/05/2018
66.47
 141,102 66.10 67.26 63.96 0 0 0
17/05/2018
66.10
 67,196 67.14 68.18 66.10 200 800 -0.1
16/05/2018
67.14
 134,890 68.67 68.98 67.08 600 8,900 -0.9
15/05/2018
68.67
 91,831 69.90 69.90 68.67 300 1,100 -0.1
14/05/2018
69.90
 104,941 69.77 71.30 68.49 3,900 25,600 -2.5
11/05/2018
69.77
 250,613 68.86 70.39 64.88 602 13,600 -1.5
10/05/2018
68.86
 83,285 73.32 74.36 68.86 26 0 0.0
09/05/2018
73.32
 65,809 75.28 75.28 73.32 30 0 0.0
08/05/2018
75.28
 49,348 76.69 77.12 74.85 0 1,500 -0.2
07/05/2018
76.69
 88,328 73.02 77.42 71.61 60 400 -0.0
04/05/2018
73.02
 51,830 72.77 73.94 71.79 2,300 0 0.3
03/05/2018
72.77
 74,990 73.45 74.06 71.49 1,300 200 0.1
02/05/2018
73.45
 154,456 67.33 73.45 67.39 0 3,267 -0.4
27/04/2018
67.33
 66,605 66.59 69.16 64.27 200 7,700 -0.8

Chính sách bảo mật | Điều khoản sử dụng |