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)
21/02/2017
34.84
 61,016 34.84 35.07 34.60 6,000 3,396 0.4
20/02/2017
34.84
 111,446 33.55 35.05 33.55 110 0 0.0
17/02/2017
33.55
 89,708 32.80 33.55 32.50 4,000 0 0.6
16/02/2017
32.80
 69,888 33.20 33.83 32.80 1,000 0 0.1
15/02/2017
33.20
 66,808 32.97 33.43 32.73 0 0 0
14/02/2017
32.97
 107,941 32.97 33.43 32.73 7,010 300 1.0
13/02/2017
32.97
 56,555 32.50 33.39 32.08 0 0 0
10/02/2017
32.50
 70,920 31.52 32.62 31.49 0 1,531 -0.2
09/02/2017
31.52
 46,856 31.35 31.68 31.00 0 0 0
08/02/2017
31.35
 40,395 31.14 31.52 31.07 0 0 0
07/02/2017
31.14
 153,381 29.93 31.21 29.69 1,500 2,000 -0.1
06/02/2017
29.93
 31,058 29.67 30.07 29.23 10 0 0.0
03/02/2017
29.67
 19,003 30.09 30.11 29.60 0 0 0
02/02/2017
30.09
 12,477 30.16 30.39 29.25 0 0 0
25/01/2017
30.16
 33,931 29.97 30.35 29.97 10 10 -0
24/01/2017
29.97
 24,105 29.46 29.97 29.25 0 0 0
23/01/2017
29.46
 28,185 29.34 30.11 29.39 0 1,084 -0.1
20/01/2017
29.34
 40,019 28.99 30.39 29.23 0 0 0
19/01/2017
28.99
 45,101 28.76 29.93 28.71 0 2,000 -0.2
18/01/2017
28.76
 18,970 28.90 28.97 28.64 1,000 0 0.1
17/01/2017
28.90
 20,665 28.92 28.99 28.66 0 0 0
16/01/2017
28.92
 37,677 28.94 29.11 28.87 2,000 700 0.2
13/01/2017
28.94
 17,910 29.13 29.13 28.83 400 0 0.0
12/01/2017
29.13
 31,972 28.97 29.32 28.99 0 0 0
11/01/2017
28.97
 15,680 28.99 29.37 28.69 0 0 0
10/01/2017
28.99
 64,074 28.76 30.37 28.52 0 0 0
09/01/2017
28.76
 39,193 29.67 29.69 28.76 0 0 0
06/01/2017
29.67
 44,099 29.93 29.93 29.39 110 400 -0.0
05/01/2017
29.93
 33,432 29.95 30.14 29.74 1,000 0 0.1
04/01/2017
29.95
 26,979 30.02 30.02 29.88 1,100 0 0.1
03/01/2017
30.02
 35,310 30.02 30.16 29.76 0 200 -0.0
30/12/2016
30.02
 19,711 30.28 30.30 30.02 200 0 0.0
29/12/2016
30.28
 45,290 30.37 30.46 30.16 410 0 0.1
28/12/2016
30.37
 73,508 29.79 30.86 30.18 0 200 -0.0
27/12/2016
29.79
 28,068 29.74 29.88 29.69 2 0 0.0
26/12/2016
29.74
 35,731 29.76 30.21 29.72 0 200 -0.0
23/12/2016
29.76
 66,620 30.58 30.58 29.48 0 90 -0.0
22/12/2016
30.58
 202,548 31.00 31.33 29.46 100 100 0
21/12/2016
31.00
 52,873 30.86 31.21 30.77 100 792 -0.1
20/12/2016
30.86
 66,443 30.86 31.45 30.65 150 0 0.0
19/12/2016
30.86
 68,305 30.39 31.56 30.63 710 100 0.1
16/12/2016
30.39
 68,260 29.11 30.39 29.15 400 0 0.1
15/12/2016
29.11
 61,827 29.01 29.46 28.83 10 0 0.0
14/12/2016
29.01
 89,671 28.76 29.46 28.76 200 0 0.0
13/12/2016
28.76
 47,087 29.88 29.93 28.52 0 0 0
12/12/2016
29.88
 42,522 29.69 30.39 29.51 200 0 0.0
09/12/2016
29.69
 130,050 27.35 29.69 27.59 200 0 0.0
08/12/2016
27.35
 20,747 27.57 27.59 27.35 700 0 0.1
07/12/2016
27.57
 62,963 26.77 28.06 26.89 100 18,239 -2.1
06/12/2016
26.77
 34,355 27.38 27.38 26.77 0 2,500 -0.3
05/12/2016
27.38
 46,527 27.54 27.59 26.70 0 2,487 -0.3
02/12/2016
27.54
 20,197 27.82 28.64 27.47 600 0 0.1
01/12/2016
27.82
 16,392 28.06 28.08 27.35 0 0 0
30/11/2016
28.06
 84,753 26.89 28.76 25.72 0 63 -0.0
29/11/2016
26.89
 124,385 28.52 28.64 26.89 0 1,746 -0.2
28/11/2016
28.52
 60,862 29.37 29.37 28.38 0 6,449 -0.8
25/11/2016
29.37
 41,986 29.46 29.67 29.23 0 1,200 -0.2
24/11/2016
29.46
 38,994 29.23 29.58 29.06 0 0 0
23/11/2016
29.23
 73,382 29.23 29.69 28.87 0 10 -0.0
22/11/2016
29.23
 52,828 29.53 29.65 29.23 0 0 0
21/11/2016
29.53
 27,401 29.83 29.83 29.53 0 0 0
18/11/2016
29.83
 29,274 30.32 30.32 29.81 0 6 -0.0
17/11/2016
30.32
 13,207 30.51 30.51 30.28 7 0 0.0
16/11/2016
30.51
 6,551 30.37 30.63 30.23 0 0 0
15/11/2016
30.37
 34,904 30.07 30.51 30.11 0 0 0
14/11/2016
30.07
 44,377 30.63 30.63 30.04 0 18,000 -2.3
11/11/2016
30.63
 28,734 30.70 30.84 30.28 900 24 0.1
10/11/2016
30.70
 48,123 29.55 30.70 30.00 0 0 0
09/11/2016
29.55
 95,777 30.30 30.30 28.76 8,000 3 1.0
08/11/2016
30.30
 31,703 29.83 30.84 29.93 0 1,200 -0.2
07/11/2016
29.83
 81,715 29.51 29.93 29.51 2,600 1,000 0.2
04/11/2016
29.51
 50,450 29.93 30.02 29.51 20,900 0 2.7
03/11/2016
29.93
 99,729 30.18 30.37 29.46 21,500 6,300 1.9
02/11/2016
30.18
 70,210 30.63 30.63 30.16 33,700 11,400 2.9
01/11/2016
30.63
 64,008 30.86 30.86 30.39 5,008 7,100 -0.3
31/10/2016
30.86
 34,110 31.24 31.31 30.79 500 1,000 -0.1
28/10/2016
31.24
 43,094 30.96 31.31 30.67 0 0 0
27/10/2016
30.96
 30,840 30.77 31.05 30.67 0 100 -0.0
26/10/2016
30.77
 26,513 30.70 31.05 30.39 5,000 2,200 0.4
25/10/2016
30.70
 167,994 30.39 31.05 29.46 5,400 3,900 0.2
24/10/2016
30.39
 80,758 31.68 31.68 30.39 500 2,600 -0.3
21/10/2016
31.68
 43,847 32.31 32.50 31.68 0 0 0
20/10/2016
32.31
 86,030 32.29 32.62 32.26 0 2,200 -0.3
19/10/2016
32.29
 42,052 32.22 32.55 32.22 3 0 0.0
18/10/2016
32.22
 22,190 32.29 32.29 31.80 30 0 0.0
17/10/2016
32.29
 47,105 32.03 32.71 32.22 100 0 0.0
14/10/2016
32.03
 59,960 31.77 32.10 31.45 100 0 0.0
13/10/2016
31.77
 22,974 31.59 32.01 31.14 61 99 -0.0
12/10/2016
31.59
 23,747 31.56 31.91 31.45 10 100 -0.0
11/10/2016
31.56
 132,602 31.10 31.56 29.93 300 4,699 -0.6
10/10/2016
31.10
 66,879 32.26 32.26 30.98 300 0 0.0
07/10/2016
32.26
 125,873 32.73 33.08 31.28 1,200 7,000 -0.8
06/10/2016
32.73
 95,885 32.73 35.07 32.50 100 0 0.0
05/10/2016
32.73
 54,743 32.50 32.85 31.91 0 1,000 -0.1
04/10/2016
32.50
 102,099 33.22 33.32 31.80 0 0 0
03/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 53/7 (Volume + 13.21%, Ratio=0.13)
03/10/2016
33.22
 111,166 30.56 33.55 30.77 2,500 4,350 -0.3
30/09/2016
30.57
 94,937 29.93 30.97 29.93 3,000 0 0.4
29/09/2016
29.93
 45,660 30.02 30.26 29.75 1,500 8,000 -1.0
28/09/2016
30.02
 64,849 29.79 30.24 29.85 2,500 1,000 0.2
27/09/2016
29.79
 28,605 29.93 29.95 29.77 2,210 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |