CTCP Vicostone (vcs)

39
0.20
(0.52%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |