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)
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
24/05/2017
35.96
 46,699 36.27 36.63 35.96 200 0 0.0
23/05/2017
36.27
 98,713 35.26 36.41 34.95 0 0 0
22/05/2017
35.26
 79,454 35.17 35.38 34.95 0 900 -0.1
19/05/2017
35.17
 31,588 35.29 35.51 34.88 500 0 0.1
18/05/2017
35.29
 59,828 35.29 35.40 35.11 0 0 0
17/05/2017
35.29
 41,847 35.08 35.62 34.84 0 0 0
16/05/2017
35.08
 30,016 35.40 35.47 35.06 0 0 0
15/05/2017
35.40
 63,727 35.29 36.41 35.06 0 216 -0.0
12/05/2017
35.29
 33,003 35.51 35.51 35.17 0 0 0
11/05/2017
35.51
 27,101 36.07 36.18 35.40 0 0 0
10/05/2017
36.07
 29,652 35.96 36.75 35.96 0 0 0
09/05/2017
35.96
 52,940 35.15 35.96 34.52 100 1,000 -0.1
08/05/2017
35.15
 103,093 35.06 35.15 34.72 0 0 0
05/05/2017
35.06
 32,403 35.26 35.40 34.95 0 1,500 -0.2
04/05/2017
35.26
 93,820 34.41 35.35 34.16 0 1,900 -0.3
03/05/2017
34.41
 29,030 34.95 35.06 34.27 0 0 0
28/04/2017
34.95
 63,070 34.84 35.22 34.84 0 12,900 -2.0
27/04/2017
34.84
 78,902 33.69 35.17 33.69 500 2,400 -0.3
26/04/2017
33.69
 53,577 33.26 33.94 33.42 200 10,902 -1.6
25/04/2017
33.26
 34,463 33.15 33.38 32.81 0 3,120 -0.5
24/04/2017
33.15
 40,501 33.26 33.49 32.66 10,000 101 1.5
21/04/2017
33.26
 64,463 33.74 33.74 33.26 6,700 0 1.0
20/04/2017
33.74
 34,747 33.91 33.94 33.60 4,700 0 0.7
19/04/2017
33.91
 69,932 33.58 33.94 33.49 0 0 0
18/04/2017
33.58
 75,092 33.49 33.80 32.70 0 1,510 -0.2
17/04/2017
33.49
 72,969 34.61 34.84 33.49 500 4,200 -0.6
14/04/2017
34.61
 84,264 35.29 35.29 34.39 300 3,500 -0.5
13/04/2017
35.29
 102,387 35.33 35.51 34.45 0 0 0
12/04/2017
35.33
 104,920 36.39 36.39 35.33 1,300 0 0.2
11/04/2017
36.39
 25,069 35.98 36.61 35.96 100 2,906 -0.5
10/04/2017
35.98
 55,781 36.39 36.50 35.29 0 0 0
07/04/2017
36.39
 324,571 37.44 37.76 35.69 67,000 0 10.9
05/04/2017
37.44
 18,609 37.29 37.53 36.86 2,000 60 0.3
04/04/2017
37.29
 48,680 37.31 37.42 36.75 0 1,720 -0.3
03/04/2017
37.31
 51,756 37.98 38.19 37.31 0 39 -0.0
31/03/2017
37.98
 35,653 37.58 38.43 37.53 0 0 0
30/03/2017
37.58
 83,649 37.08 37.69 36.86 44,160 0 7.4
29/03/2017
37.08
 33,916 36.52 37.08 36.41 0 0 0
28/03/2017
36.52
 44,792 36.84 37.08 36.18 310 100 0.0
27/03/2017
36.84
 75,160 36.52 37.42 36.50 0 1,070 -0.2
24/03/2017
36.52
 104,595 35.15 36.75 35.20 10,000 0 1.6
23/03/2017
35.15
 63,605 35.15 35.40 34.93 0 0 0
22/03/2017
35.15
 55,771 35.47 35.71 35.06 1,000 0 0.2
21/03/2017
35.47
 48,543 35.74 35.74 35.29 300 27 0.0
20/03/2017
35.74
 159,346 35.06 35.85 35.06 10 1,000 -0.2
17/03/2017
35.06
 29,810 35.47 35.74 35.06 700 0 0.1
16/03/2017
35.47
 22,624 35.29 35.71 35.06 1 0 0.0
15/03/2017
35.29
 92,640 34.70 35.42 34.84 1,423 0 0.2
14/03/2017
34.70
 36,564 34.27 34.84 34.05 27 600 -0.1
13/03/2017
34.27
 21,169 34.48 34.50 34.21 0 0 0
10/03/2017
34.48
 66,425 33.85 34.61 33.85 0 900 -0.1
09/03/2017
33.85
 28,593 33.98 34.05 33.83 0 0 0
08/03/2017
33.98
 34,040 34.25 35.04 33.85 0 0 0
07/03/2017
34.25
 110,555 33.94 34.59 33.38 7,100 16,413 -1.4
06/03/2017
33.94
 115,470 35.17 35.17 33.94 600 0 0.1
03/03/2017
35.17
 107,874 35.74 36.07 34.95 300 1,560 -0.2
02/03/2017
35.74
 51,838 35.29 35.96 35.42 500 0 0.1
01/03/2017
35.29
 120,286 34.39 35.96 34.39 100 1,600 -0.2
28/02/2017
34.39
 59,549 34.14 34.39 33.96 130 0 0.0
27/02/2017
34.14
 29,050 34.14 34.39 33.71 0 0 0
24/02/2017
34.14
 77,321 33.26 34.27 33.47 300 0 0.0
23/02/2017
33.26
 52,191 33.58 33.60 32.75 0 0 0
22/02/2017
33.58
 27,262 33.49 33.67 33.26 6,050 0 0.9
21/02/2017
33.49
 61,016 33.49 33.71 33.26 6,000 3,396 0.4
20/02/2017
33.49
 111,446 32.25 33.69 32.25 110 0 0.0
17/02/2017
32.25
 89,708 31.53 32.25 31.24 4,000 0 0.6
16/02/2017
31.53
 69,888 31.91 32.52 31.53 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |