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)
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
15/01/2018
72.10
 36,914 71.58 73.31 71.19 108 0 0.0
12/01/2018
71.58
 94,404 73.16 73.19 71.58 3,800 1,120 0.6
11/01/2018
73.16
 41,820 73.16 74.52 72.70 1,300 0 0.3
10/01/2018
73.16
 63,758 74.70 74.70 73.04 400 700 -0.1
09/01/2018
74.70
 40,328 74.76 75.28 73.70 0 0 0
08/01/2018
74.76
 80,377 75.73 75.73 73.92 10 200 -0.0
05/01/2018
75.73
 72,201 76.92 76.92 75.43 300 0 0.1
04/01/2018
76.92
 70,260 75.73 77.28 76.04 4,400 17 1.1
03/01/2018
75.73
 188,099 70.28 76.04 72.10 700 36 0.2
02/01/2018
70.28
 136,035 70.28 70.74 68.01 300 0 0.1
29/12/2017
70.28
 82,782 71.80 71.80 69.68 110 0 0.0
28/12/2017
71.80
 74,650 70.89 72.92 70.89 0 0 0
27/12/2017
70.89
 132,551 72.40 72.40 70.74 100 151 -0.0
26/12/2017
72.40
 114,641 73.92 74.31 66.52 0 0 0
25/12/2017
73.92
 93,503 72.40 73.92 72.28 800 0 0.2
22/12/2017
72.40
 179,060 73.92 74.22 72.40 110 0 0.0
21/12/2017
73.92
 78,602 74.28 74.79 73.92 200 0 0.0
20/12/2017
74.28
 82,168 73.92 75.13 73.31 400 0 0.1
19/12/2017
73.92
 120,132 75.40 75.43 73.01 600 0 0.1
18/12/2017
75.40
 339,200 77.85 77.85 73.61 1,400 10 0.4
15/12/2017
77.85
 56,705 76.95 78.46 76.95 2,300 30 0.6
14/12/2017
76.95
 111,604 74.67 76.95 74.67 100 30 0.0
13/12/2017
74.67
 74,209 73.31 74.95 73.31 0 0 0
12/12/2017
73.31
 95,506 72.77 73.58 71.19 700 0 0.2
11/12/2017
72.77
 164,673 71.34 73.49 71.34 100 3,800 -0.9
08/12/2017
71.34
 137,686 69.16 71.64 70.58 0 0 0
07/12/2017
69.16
 43,653 69.07 70.83 69.16 300 0 0.1
06/12/2017
69.07
 84,586 69.07 69.68 68.19 0 1,500 -0.3
05/12/2017
69.07
 134,363 70.74 71.49 69.07 50 600 -0.1
04/12/2017
70.74
 51,407 71.37 71.80 70.58 0 0 0
01/12/2017
71.37
 72,105 70.28 72.10 69.68 0 150 -0.0
30/11/2017
70.28
 51,381 70.89 71.49 70.28 550 500 0.0
29/11/2017
70.89
 36,202 71.19 71.49 70.46 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |