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)
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
28/11/2017
71.19
 80,450 70.22 71.80 69.83 0 0 0
27/11/2017
70.22
 66,304 68.77 70.37 68.61 0 0 0
24/11/2017
68.77
 27,900 68.77 69.37 68.46 300 0 0.1
23/11/2017
68.77
 49,855 68.10 69.37 67.55 0 100 -0.0
22/11/2017
68.10
 40,710 68.16 68.31 67.55 0 0 0
21/11/2017
68.16
 189,888 67.62 68.46 62.10 300 0 0.1
20/11/2017
67.62
 97,871 68.46 68.77 67.55 100 0 0.0
17/11/2017
68.46
 191,230 70.46 70.77 68.46 900 0 0.2
16/11/2017
70.46
 63,012 69.98 71.19 69.98 1,150 400 0.2
15/11/2017
69.98
 69,645 70.04 70.58 69.68 1,800 0 0.4
14/11/2017
70.04
 66,939 70.58 71.34 69.98 300 0 0.1
13/11/2017
70.58
 102,072 68.19 70.83 68.16 500 0 0.1
10/11/2017
68.19
 61,175 68.77 68.92 67.55 143 800 -0.1
09/11/2017
68.77
 45,627 69.04 69.25 68.16 50 0 0.0
08/11/2017
69.04
 88,935 68.01 69.22 67.40 200 920 -0.2
07/11/2017
68.01
 67,082 67.86 68.46 67.25 200 0 0.0
06/11/2017
67.86
 241,359 65.10 67.86 64.22 0 700 -0.1
03/11/2017
65.10
 59,142 64.22 65.10 63.77 0 0 0
02/11/2017
64.22
 135,535 65.49 66.19 63.92 22,920 2,100 4.5
01/11/2017
65.49
 33,034 65.71 66.59 65.43 0 1,000 -0.2
31/10/2017
65.71
 103,943 65.07 66.49 64.28 300 0 0.1
30/10/2017
65.07
 435,905 61.92 65.43 61.68 2,000 60 0.4
27/10/2017
61.92
 67,984 60.71 61.92 60.77 100 0 0.0
26/10/2017
60.71
 55,615 61.50 61.74 60.34 50 0 0.0
25/10/2017
61.50
 53,547 60.86 61.59 60.59 0 0 0
24/10/2017
60.86
 41,335 60.44 61.19 60.13 210 800 -0.1
23/10/2017
60.44
 154,948 61.56 61.65 60.25 200 500 -0.1
20/10/2017
61.56
 46,239 62.40 62.40 61.56 300 0 0.1
19/10/2017
62.40
 42,734 62.37 63.25 62.25 0 0 0
18/10/2017
62.37
 118,447 62.04 63.62 62.10 100 0 0.0
17/10/2017
62.04
 27,437 61.65 62.07 61.65 200 0 0.0
16/10/2017
61.65
 40,940 62.28 62.65 61.65 100 885 -0.2
13/10/2017
62.28
 78,201 61.80 63.22 61.80 50 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |