CTCP Vicostone (vcs)

41.40
-0.30
(-0.72%)
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)
12/10/2017
61.80
 59,464 61.59 62.25 61.59 0 0 0
11/10/2017
61.59
 103,733 60.59 61.89 60.59 400 100 0.1
10/10/2017
60.59
 75,300 59.71 61.50 59.19 0 3,000 -0.6
09/10/2017
59.71
 73,296 60.65 60.65 59.13 50 210 -0.0
06/10/2017
60.65
 210,122 61.77 61.77 59.07 0 300 -0.1
05/10/2017
61.77
 13,281 61.77 62.10 61.71 86 0 0.0
04/10/2017
61.77
 107,935 61.19 62.40 60.89 33 0 0.0
03/10/2017
61.19
 541,152 61.65 65.40 61.19 350 0 0.1
02/10/2017
61.65
 48,045 61.68 61.68 61.34 0 20,500 -4.2
29/09/2017
61.68
 62,968 61.74 61.74 61.37 240 16,200 -3.3
28/09/2017
61.74
 44,594 61.47 62.37 61.47 958 0 0.2
27/09/2017
61.47
 94,460 61.80 61.80 55.62 2,700 35,110 -6.6
26/09/2017
61.80
 52,192 61.56 62.28 61.31 0 1,100 -0.2
25/09/2017
61.56
 42,935 61.28 61.77 60.83 200 1,550 -0.3
22/09/2017
61.28
 134,191 62.04 62.56 61.19 0 35,200 -7.1
21/09/2017
62.04
 61,579 61.92 62.71 61.50 3,000 17,900 -3.0
20/09/2017
61.92
 131,865 62.10 62.40 61.34 100 38,500 -7.8
19/09/2017
62.10
 92,513 62.71 63.68 62.10 550 0 0.1
18/09/2017
62.71
 62,827 62.10 63.01 60.59 0 0 0
15/09/2017
62.10
 68,196 60.59 62.10 60.28 0 5,000 -1.0
14/09/2017
60.59
 162,211 62.40 63.16 60.59 0 10 -0.0
13/09/2017
62.40
 65,771 62.10 63.47 61.80 900 0 0.2
12/09/2017
62.10
 81,314 60.44 62.10 60.28 0 0 0
11/09/2017
60.44
 121,536 59.62 60.95 58.77 200 0 0.0
08/09/2017
59.62
 56,553 59.25 60.04 58.47 0 0 0
07/09/2017
59.25
 53,172 58.77 60.44 58.77 305 0 0.1
06/09/2017
58.77
 240,943 54.32 58.77 54.26 13,000 600 2.3
05/09/2017
54.32
 52,760 54.23 54.68 54.23 0 1,800 -0.3
01/09/2017
54.23
 9,481 54.07 54.50 54.07 200 0 0.0
31/08/2017
54.07
 35,213 54.53 54.98 53.92 2,200 56 0.4
30/08/2017
54.53
 63,562 54.50 54.98 54.41 900 0 0.2
29/08/2017
54.50
 81,244 53.04 54.80 52.92 1,400 0 0.3
28/08/2017
53.04
 42,451 53.26 53.26 52.71 0 0 0
25/08/2017
53.26
 59,185 53.74 53.80 53.01 0 0 0
24/08/2017
53.74
 72,048 53.17 53.77 52.77 200 130 0.0
23/08/2017
53.17
 88,666 53.62 53.62 52.47 0 300 -0.1
22/08/2017
53.62
 145,192 53.95 54.50 53.01 0 0 0
21/08/2017
53.95
 77,767 54.53 54.74 53.92 0 415 -0.1
18/08/2017
54.53
 109,711 54.53 54.83 53.62 0 10 -0.0
17/08/2017
54.53
 98,688 55.44 56.35 54.53 0 8,006 -1.5
16/08/2017
55.44
 206,067 54.53 55.44 53.01 0 0 0
15/08/2017
54.53
 76,857 56.19 56.19 54.50 610 0 0.1
14/08/2017
56.19
 56,873 56.13 56.95 56.04 0 2,200 -0.4
11/08/2017
56.13
 70,861 55.56 56.74 54.83 0 0 0
10/08/2017
55.56
 58,695 54.77 56.01 54.53 200 0 0.0
09/08/2017
54.77
 126,497 54.47 54.77 51.50 200 0 0.0
08/08/2017
54.47
 128,586 53.92 55.13 52.10 500 0 0.1
07/08/2017
53.92
 126,753 56.92 56.95 53.92 600 0 0.1
04/08/2017
56.92
 106,847 56.04 57.56 54.98 14,100 0 2.6
03/08/2017
56.04
 111,635 52.71 56.04 52.86 300 0 0.1
02/08/2017
52.71
 93,955 51.80 52.98 50.89 500 0 0.1
01/08/2017
51.80
 63,085 51.50 52.65 51.65 400 0 0.1
31/07/2017
51.50
 67,704 50.71 51.80 50.71 200 0 0.0
28/07/2017
50.71
 100,290 50.53 52.56 50.53 0 0 0
27/07/2017
50.53
 196,990 47.86 50.59 47.56 51,300 0 8.4
26/07/2017
47.86
 154,202 45.77 47.86 46.32 400 0 0.1
25/07/2017
45.77
 45,150 45.59 45.99 45.29 0 0 0
24/07/2017
45.59
 76,010 46.23 46.29 45.44 600 0 0.1
21/07/2017
46.23
 85,007 46.71 47.11 46.05 0 0 0
20/07/2017
46.71
 159,887 46.29 47.14 45.44 0 0 0
19/07/2017
46.29
 245,465 43.93 48.32 44.83 0 0 0
18/07/2017
43.93
 89,524 44.23 44.26 43.62 30,000 1,300 4.2
17/07/2017
44.23
 58,107 44.83 44.83 43.47 200 0 0.0
14/07/2017
44.83
 71,758 43.80 45.44 43.62 30,000 0 4.4
13/07/2017
43.80
 53,343 43.26 43.80 43.17 14,100 0 2.0
12/07/2017
43.26
 36,545 42.74 43.29 42.65 3,900 0 0.5
11/07/2017
42.74
 40,658 42.29 42.74 41.96 0 0 0
10/07/2017
42.29
 59,423 43.02 43.02 40.78 0 100 -0.0
07/07/2017
43.02
 83,335 42.74 43.83 42.71 10,700 0 1.5
06/07/2017
42.74
 75,386 41.81 42.99 41.65 0 10 -0.0
05/07/2017
41.81
 56,736 41.20 41.81 40.47 0 10 -0.0
04/07/2017
41.20
 86,583 42.11 42.11 40.96 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
42.11
 134,675 41.67 44.23 42.11 20 0 0.0
30/06/2017
41.67
 186,730 40.46 41.80 40.52 2,000 100 0.3
29/06/2017
40.46
 159,814 39.11 40.68 39.11 1,200 0 0.2
28/06/2017
39.11
 130,524 37.47 39.11 38.10 0 0 0
27/06/2017
37.47
 67,854 38.21 38.21 37.08 10 0 0.0
26/06/2017
38.21
 63,212 38.25 38.88 38.21 0 100 -0.0
23/06/2017
38.25
 118,812 37.42 38.25 37.31 700 0 0.1
22/06/2017
37.42
 46,455 37.08 37.42 36.97 0 0 0
21/06/2017
37.08
 58,328 36.63 37.47 36.45 0 0 0
20/06/2017
36.63
 85,998 36.86 36.86 36.36 610 50 0.1
19/06/2017
36.86
 49,670 36.97 37.08 36.75 400 100 0.0
16/06/2017
36.97
 51,780 37.06 37.08 36.86 110 0 0.0
15/06/2017
37.06
 31,330 37.26 37.53 37.06 630 0 0.1
14/06/2017
37.26
 24,200 37.29 37.40 37.08 1,000 500 0.1
13/06/2017
37.29
 43,177 37.11 37.29 36.86 310 0 0.1
12/06/2017
37.11
 24,550 37.15 37.31 36.97 300 0 0.0
09/06/2017
37.15
 22,765 37.31 37.42 36.93 0 0 0
08/06/2017
37.31
 39,173 37.40 37.49 36.97 100 0 0.0
07/06/2017
37.40
 77,850 37.35 37.76 37.35 0 0 0
06/06/2017
37.35
 32,700 37.20 37.53 37.20 0 0 0
05/06/2017
37.20
 24,395 36.95 37.24 36.95 0 0 0
02/06/2017
36.95
 24,803 37.04 37.08 36.75 0 0 0
01/06/2017
37.04
 23,975 37.08 37.26 36.75 0 0 0
31/05/2017
37.08
 39,885 37.13 37.53 36.97 0 0 0
30/05/2017
37.13
 63,868 37.13 37.98 36.86 0 0 0
29/05/2017
37.13
 62,080 36.63 37.42 36.54 100 0 0.0
26/05/2017
36.63
 39,538 36.34 36.75 36.32 0 0 0
25/05/2017
36.34
 57,752 35.96 36.59 35.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |