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
(2026-05-19) 		0.20 0.52% 900,000 -217,808 0
37.50
39
38.80
2 tháng
(2026-04-20) 		-1.10 -2.74% 1,668,600 -227,541 0
37.50
40.10
38.80
3 tháng
(2026-03-20) 		-1 -2.50% 2,909,700 -303,241 -3.5
37.50
41.90
38.80
6 tháng
(2025-12-22) 		-4 -9.30% 7,611,200 -567,341 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-23) 		-6.08 -13.50% 26,707,400 -812,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-28) 		-26.75 -40.68% 71,871,136 -2,045,978 -99.9
36.92
70.22
38.80
36 tháng
(2023-07-04) 		-11.83 -23.27% 117,026,586 -3,213,182 -171.0
36.92
74.06
38.80
60 tháng
(2021-07-14) 		-37.25 -48.85% 190,409,790 -4,818,402 -330.2
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
75.89
 122,257 73.45 76.90 73.45 0 3,300 -0.8
08/03/2018
73.45
 69,575 69.77 74.06 69.77 1,500 2,513 -0.2
07/03/2018
69.77
 44,580 69.01 71.30 68.52 100 1,900 -0.4
06/03/2018
69.01
 46,045 69.16 69.93 67.94 600 233 0.1
05/03/2018
69.16
 46,197 71.30 71.30 69.16 640 1,233 -0.1
02/03/2018
71.30
 55,286 71.98 71.98 68.70 0 0 0
01/03/2018
71.98
 176,125 65.46 71.98 66.10 1,400 0 0.3
28/02/2018
65.46
 39,367 65.43 65.61 64.27 0 7,010 -1.5
27/02/2018
65.43
 80,101 64.42 65.46 63.19 100 200 -0.0
26/02/2018
64.42
 37,549 65.67 65.95 64.42 100 3,400 -0.7
23/02/2018
65.67
 38,230 65.80 66.10 64.27 1,100 0 0.2
22/02/2018
65.80
 35,853 67.05 67.05 64.57 400 0 0.1
21/02/2018
67.05
 17,720 66.96 68.86 66.59 100 0 0.0
13/02/2018
66.96
 47,608 65.49 68.21 64.27 0 3,666 -0.8
12/02/2018: Cổ tức tiền mặt tỉ lệ: 20%
12/02/2018
65.49
 73,046 59.98 65.70 60.59 100 800 -0.1
09/02/2018
59.98
 59,083 58.77 59.98 52.95 5,000 2,400 0.5
08/02/2018
58.77
 30,023 60.53 60.59 58.77 0 300 -0.1
07/02/2018
60.53
 53,106 57.86 61.47 54.53 0 550 -0.1
06/02/2018
57.86
 268,582 63.01 63.01 56.71 4,810 320 0.8
05/02/2018
63.01
 88,346 66.74 66.74 63.01 0 3,000 -0.6
02/02/2018
66.74
 23,515 66.95 67.46 66.65 0 0 0
01/02/2018
66.95
 20,729 67.86 68.31 66.95 100 0 0.0
31/01/2018
67.86
 67,295 66.40 69.04 66.34 300 455 -0.0
30/01/2018
66.40
 65,921 67.43 69.01 65.95 300 200 0.0
29/01/2018
67.43
 61,690 69.07 69.52 67.25 190 2,700 -0.6
26/01/2018
69.07
 47,356 69.10 69.68 68.65 400 500 -0.0
25/01/2018
69.10
 69,818 70.83 70.89 69.10 400 200 0.0
24/01/2018
70.83
 71,963 70.25 71.19 70.25 500 200 0.1
23/01/2018
70.25
 29,456 69.92 70.74 69.95 0 100 -0.0
22/01/2018
69.92
 54,268 69.74 72.25 69.68 728 700 0.0
19/01/2018
69.74
 34,024 70.64 71.49 69.68 300 0 0.1
18/01/2018
70.64
 36,973 69.68 70.89 68.77 0 3,310 -0.8
17/01/2018
69.68
 50,700 71.74 71.74 69.68 470 1,000 -0.1
16/01/2018
71.74
 33,730 72.10 72.40 71.64 600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |