CTCP Vicostone (vcs)

41
-0.40
(-0.97%)
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
(2026-02-11) 		-2.10 -4.79% 1,315,100 -51,500 -2.4
39.20
45
41.40
2 tháng
(2026-01-12) 		-2.30 -5.23% 3,684,400 -189,200 -8.6
39.20
46.50
41.40
3 tháng
(2025-12-15) 		-3 -6.71% 4,855,400 -244,900 -11.0
39.20
46.50
41.40
6 tháng
(2025-09-15) 		-6.46 -13.41% 11,192,500 -446,700 -20.7
39.20
50.56
41.40
12 tháng
(2025-03-18) 		-11.83 -22.11% 36,119,500 -839,800 -36.3
36.92
54.55
41.40
24 tháng
(2024-03-25) 		-18.37 -30.59% 89,164,436 -2,028,121 -116.2
36.92
74.06
41.40
36 tháng
(2023-03-29) 		1 2.46% 122,137,765 -3,160,067 -178.8
36.92
74.06
41.40
60 tháng
(2021-04-08) 		-27.23 -39.50% 207,569,417 -4,104,473 -288.9
28.67
96.41
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
66.59
 90,610 67.63 67.63 64.88 600 0 0.1
24/04/2018
67.63
 153,850 67.33 67.94 63.04 700 0 0.1
23/04/2018
67.33
 65,825 70.69 70.69 67.33 0 700 -0.1
20/04/2018
70.69
 63,522 70.51 70.69 69.16 1,200 1,000 0.0
19/04/2018
70.51
 116,856 68.86 71.00 68.24 0 800 -0.1
18/04/2018
68.86
 170,322 71.49 72.83 68.86 2,700 1,300 0.2
17/04/2018
71.49
 134,540 73.45 73.51 70.39 70 2,000 -0.2
16/04/2018
73.45
 62,213 74.36 75.77 73.45 300 1,000 -0.1
13/04/2018
74.36
 75,200 74.36 75.89 74.06 100 2,000 -0.2
12/04/2018
74.36
 189,317 73.45 74.92 71.00 2,100 1,600 0.1
11/04/2018
73.45
 174,625 73.45 77.12 72.83 200 2,800 -0.3
10/04/2018
73.45
 305,317 78.10 78.10 73.45 2,110 14,240 -1.5
09/04/2018
78.10
 444,139 84.46 84.46 77.12 18,800 9,500 1.2
06/04/2018
84.46
 102,908 86.05 86.18 84.16 2,800 4,400 -0.2
05/04/2018
86.05
 152,996 85.63 86.91 84.46 100 3,400 -0.5
04/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/04/2018
85.63
 526,381 79.87 87.71 83.24 4,200 3,700 0.1
03/04/2018
79.87
 237,092 80.58 81.10 78.34 17,300 700 4.3
02/04/2018
80.58
 193,822 80.03 81.40 79.96 13,310 5,200 2.1
30/03/2018
80.03
 115,566 80.33 80.79 79.57 4,950 4,000 0.2
29/03/2018
80.33
 160,161 78.83 81.40 79.05 3,700 60 1.0
28/03/2018
78.83
 415,476 75.83 78.95 75.34 6,429 200 1.6
27/03/2018
75.83
 96,114 75.28 76.51 75.28 200 2,000 -0.4
26/03/2018
75.28
 139,298 71.00 76.48 71.03 6,200 400 1.4
23/03/2018
71.00
 57,907 72.31 72.38 65.09 110 0 0.0
22/03/2018
72.31
 39,216 72.99 73.45 71.76 100 0 0.0
21/03/2018
72.99
 46,618 72.68 74.06 72.56 110 0 0.0
20/03/2018
72.68
 23,640 73.11 74.06 72.68 100 0 0.0
19/03/2018
73.11
 54,590 72.38 74.67 70.39 400 0 0.1
16/03/2018
72.38
 80,315 73.75 73.75 70.39 180 1,000 -0.2
15/03/2018
73.75
 55,780 76.32 76.54 73.48 200 100 0.0
14/03/2018
76.32
 37,740 76.02 77.42 75.74 400 310 0.0
13/03/2018
76.02
 44,852 75.13 76.41 75.13 100 0 0.0
12/03/2018
75.13
 62,080 75.89 76.54 74.67 700 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |