CTCP Vicostone (vcs)

48
-0.20
(-0.41%)
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
(2025-11-05) 		1.30 2.77% 1,484,100 -22,600 -1.1
46.10
48.50
48
2 tháng
(2025-10-06) 		-0.40 -0.82% 3,295,400 -151,400 -7.2
45.20
48.60
48
3 tháng
(2025-09-08) 		-0.80 -1.63% 6,353,700 -193,600 -9.2
45.20
52.60
48
6 tháng
(2025-06-09) 		1.82 3.93% 19,916,300 -194,000 -9.1
45.20
52.60
48
12 tháng
(2024-12-10) 		-12.28 -20.31% 40,619,656 -854,384 -41.3
38.41
62.03
48
24 tháng
(2023-12-18) 		-0.85 -1.73% 94,198,331 -2,404,159 -143.2
38.41
77.05
48
36 tháng
(2022-12-21) 		0.43 0.90% 121,054,339 -2,834,943 -163.2
38.41
77.05
48
60 tháng
(2020-12-31) 		-15.11 -23.86% 221,742,345 -3,562,457 -252.3
29.82
100.29
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
46.64
 71,758 45.57 47.27 45.38 30,000 0 4.4
13/07/2017
45.57
 53,343 45.00 45.57 44.91 14,100 0 2.0
12/07/2017
45.00
 36,545 44.47 45.03 44.37 3,900 0 0.5
11/07/2017
44.47
 40,658 43.99 44.47 43.65 0 0 0
10/07/2017
43.99
 59,423 44.75 44.75 42.42 0 100 -0.0
07/07/2017
44.75
 83,335 44.47 45.60 44.43 10,700 0 1.5
06/07/2017
44.47
 75,386 43.49 44.72 43.33 0 10 -0.0
05/07/2017
43.49
 56,736 42.86 43.49 42.10 0 10 -0.0
04/07/2017
42.86
 86,583 43.80 43.80 42.61 0 0 0
03/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
03/07/2017
43.80
 134,675 43.35 46.01 43.80 20 0 0.0
30/06/2017
43.35
 186,730 42.08 43.49 42.15 2,000 100 0.3
29/06/2017
42.08
 159,814 40.68 42.32 40.68 1,200 0 0.2
28/06/2017
40.68
 130,524 38.97 40.68 39.63 0 0 0
27/06/2017
38.97
 67,854 39.75 39.75 38.58 10 0 0.0
26/06/2017
39.75
 63,212 39.79 40.45 39.75 0 100 -0.0
23/06/2017
39.79
 118,812 38.93 39.79 38.81 700 0 0.1
22/06/2017
38.93
 46,455 38.58 38.93 38.46 0 0 0
21/06/2017
38.58
 58,328 38.11 38.97 37.92 0 0 0
20/06/2017
38.11
 85,998 38.34 38.34 37.83 610 50 0.1
19/06/2017
38.34
 49,670 38.46 38.58 38.23 400 100 0.0
16/06/2017
38.46
 51,780 38.55 38.58 38.34 110 0 0.0
15/06/2017
38.55
 31,330 38.76 39.04 38.55 630 0 0.1
14/06/2017
38.76
 24,200 38.79 38.90 38.58 1,000 500 0.1
13/06/2017
38.79
 43,177 38.60 38.79 38.34 310 0 0.1
12/06/2017
38.60
 24,550 38.65 38.81 38.46 300 0 0.0
09/06/2017
38.65
 22,765 38.81 38.93 38.41 0 0 0
08/06/2017
38.81
 39,173 38.90 39.00 38.46 100 0 0.0
07/06/2017
38.90
 77,850 38.86 39.28 38.86 0 0 0
06/06/2017
38.86
 32,700 38.69 39.04 38.69 0 0 0
05/06/2017
38.69
 24,395 38.44 38.74 38.44 0 0 0
02/06/2017
38.44
 24,803 38.53 38.58 38.23 0 0 0
01/06/2017
38.53
 23,975 38.58 38.76 38.23 0 0 0
31/05/2017
38.58
 39,885 38.62 39.04 38.46 0 0 0
30/05/2017
38.62
 63,868 38.62 39.51 38.34 0 0 0
29/05/2017
38.62
 62,080 38.11 38.93 38.02 100 0 0.0
26/05/2017
38.11
 39,538 37.81 38.23 37.78 0 0 0
25/05/2017
37.81
 57,752 37.41 38.06 37.41 0 0 0
24/05/2017
37.41
 46,699 37.74 38.11 37.41 200 0 0.0
23/05/2017
37.74
 98,713 36.68 37.88 36.36 0 0 0
22/05/2017
36.68
 79,454 36.59 36.80 36.36 0 900 -0.1
19/05/2017
36.59
 31,588 36.71 36.94 36.29 500 0 0.1
18/05/2017
36.71
 59,828 36.71 36.82 36.52 0 0 0
17/05/2017
36.71
 41,847 36.50 37.06 36.24 0 0 0
16/05/2017
36.50
 30,016 36.82 36.89 36.47 0 0 0
15/05/2017
36.82
 63,727 36.71 37.88 36.47 0 216 -0.0
12/05/2017
36.71
 33,003 36.94 36.94 36.59 0 0 0
11/05/2017
36.94
 27,101 37.53 37.64 36.82 0 0 0
10/05/2017
37.53
 29,652 37.41 38.23 37.41 0 0 0
09/05/2017
37.41
 52,940 36.57 37.41 35.91 100 1,000 -0.1
08/05/2017
36.57
 103,093 36.47 36.57 36.12 0 0 0
05/05/2017
36.47
 32,403 36.68 36.82 36.36 0 1,500 -0.2
04/05/2017
36.68
 93,820 35.79 36.78 35.54 0 1,900 -0.3
03/05/2017
35.79
 29,030 36.36 36.47 35.65 0 0 0
28/04/2017
36.36
 63,070 36.24 36.64 36.24 0 12,900 -2.0
27/04/2017
36.24
 78,902 35.05 36.59 35.05 500 2,400 -0.3
26/04/2017
35.05
 53,577 34.60 35.30 34.77 200 10,902 -1.6
25/04/2017
34.60
 34,463 34.49 34.72 34.13 0 3,120 -0.5
24/04/2017
34.49
 40,501 34.60 34.84 33.97 10,000 101 1.5
21/04/2017
34.60
 64,463 35.09 35.09 34.60 6,700 0 1.0
20/04/2017
35.09
 34,747 35.28 35.30 34.95 4,700 0 0.7
19/04/2017
35.28
 69,932 34.93 35.30 34.84 0 0 0
18/04/2017
34.93
 75,092 34.84 35.16 34.02 0 1,510 -0.2
17/04/2017
34.84
 72,969 36.01 36.24 34.84 500 4,200 -0.6
14/04/2017
36.01
 84,264 36.71 36.71 35.77 300 3,500 -0.5
13/04/2017
36.71
 102,387 36.75 36.94 35.84 0 0 0
12/04/2017
36.75
 104,920 37.85 37.85 36.75 1,300 0 0.2
11/04/2017
37.85
 25,069 37.43 38.09 37.41 100 2,906 -0.5
10/04/2017
37.43
 55,781 37.85 37.97 36.71 0 0 0
07/04/2017
37.85
 324,571 38.95 39.28 37.13 67,000 0 10.9
05/04/2017
38.95
 18,609 38.79 39.04 38.34 2,000 60 0.3
04/04/2017
38.79
 48,680 38.81 38.93 38.23 0 1,720 -0.3
03/04/2017
38.81
 51,756 39.51 39.72 38.81 0 39 -0.0
31/03/2017
39.51
 35,653 39.09 39.98 39.04 0 0 0
30/03/2017
39.09
 83,649 38.58 39.21 38.34 44,160 0 7.4
29/03/2017
38.58
 33,916 37.99 38.58 37.88 0 0 0
28/03/2017
37.99
 44,792 38.32 38.58 37.64 310 100 0.0
27/03/2017
38.32
 75,160 37.99 38.93 37.97 0 1,070 -0.2
24/03/2017
37.99
 104,595 36.57 38.23 36.61 10,000 0 1.6
23/03/2017
36.57
 63,605 36.57 36.82 36.33 0 0 0
22/03/2017
36.57
 55,771 36.89 37.15 36.47 1,000 0 0.2
21/03/2017
36.89
 48,543 37.17 37.17 36.71 300 27 0.0
20/03/2017
37.17
 159,346 36.47 37.29 36.47 10 1,000 -0.2
17/03/2017
36.47
 29,810 36.89 37.17 36.47 700 0 0.1
16/03/2017
36.89
 22,624 36.71 37.15 36.47 1 0 0.0
15/03/2017
36.71
 92,640 36.10 36.85 36.24 1,423 0 0.2
14/03/2017
36.10
 36,564 35.65 36.24 35.42 27 600 -0.1
13/03/2017
35.65
 21,169 35.87 35.89 35.58 0 0 0
10/03/2017
35.87
 66,425 35.21 36.01 35.21 0 900 -0.1
09/03/2017
35.21
 28,593 35.35 35.42 35.19 0 0 0
08/03/2017
35.35
 34,040 35.63 36.45 35.21 0 0 0
07/03/2017
35.63
 110,555 35.30 35.98 34.72 7,100 16,413 -1.4
06/03/2017
35.30
 115,470 36.59 36.59 35.30 600 0 0.1
03/03/2017
36.59
 107,874 37.17 37.53 36.36 300 1,560 -0.2
02/03/2017
37.17
 51,838 36.71 37.41 36.85 500 0 0.1
01/03/2017
36.71
 120,286 35.77 37.41 35.77 100 1,600 -0.2
28/02/2017
35.77
 59,549 35.51 35.77 35.33 130 0 0.0
27/02/2017
35.51
 29,050 35.51 35.77 35.07 0 0 0
24/02/2017
35.51
 77,321 34.60 35.65 34.81 300 0 0.0
23/02/2017
34.60
 52,191 34.93 34.95 34.06 0 0 0
22/02/2017
34.93
 27,262 34.84 35.02 34.60 6,050 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |