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)
26/09/2016
29.93
 22,280 29.85 30.16 29.75 1,410 0 0.2
23/09/2016
29.85
 25,322 29.59 29.95 29.40 1,000 0 0.1
22/09/2016
29.59
 66,278 29.65 30.14 29.59 52 10,000 -1.5
21/09/2016
29.65
 57,053 29.57 29.85 29.34 1,100 14,100 -1.9
20/09/2016
29.57
 32,424 29.14 29.75 28.83 4,000 0 0.6
19/09/2016
29.14
 59,643 29.44 30.57 28.73 1,000 9,000 -1.1
16/09/2016
29.44
 86,513 28.26 29.95 28.53 450 0 0.1
15/09/2016
28.26
 87,593 27.00 28.26 27.10 0 0 0
14/09/2016
27.00
 47,020 26.69 27.00 26.59 0 0 0
13/09/2016
26.69
 45,044 26.16 26.80 26.06 0 0 0
12/09/2016
26.16
 46,423 26.35 26.69 26.08 0 0 0
09/09/2016
26.35
 78,720 26.90 27.00 26.29 0 0 0
08/09/2016
26.90
 42,093 26.86 27.31 26.69 200 4,000 -0.5
07/09/2016
26.86
 52,974 26.69 27.31 26.29 13,300 0 1.7
06/09/2016
26.69
 93,110 25.94 26.69 25.88 22,109 5,000 2.2
05/09/2016
25.94
 87,663 25.68 26.29 25.37 4,500 2,800 0.2
01/09/2016
25.68
 98,588 24.96 25.68 25.06 20,100 6,000 1.8
31/08/2016
24.96
 49,739 24.66 25.02 24.47 21,000 0 2.6
30/08/2016
24.66
 46,123 24.04 24.66 24.00 15,600 0 1.9
29/08/2016
24.04
 71,819 24.35 24.90 24.04 3,800 1,000 0.3
26/08/2016
24.35
 59,774 24.25 25.06 23.94 0 1,200 -0.1
25/08/2016
24.25
 82,820 23.64 24.25 23.64 14,500 7,000 0.9
24/08/2016
23.64
 56,814 23.60 23.82 23.43 9,000 0 1.0
23/08/2016
23.60
 61,602 23.31 23.94 23.31 0 13,000 -1.5
22/08/2016
23.31
 80,980 23.64 23.64 23.23 0 0 0
19/08/2016
23.64
 57,424 24.37 24.39 23.47 0 0 0
18/08/2016
24.37
 103,524 23.39 24.45 23.37 1,500 500 0.1
17/08/2016
23.39
 219,039 21.97 23.64 21.91 1,500 0 0.2
16/08/2016
21.97
 129,450 21.76 22.21 21.78 0 37,900 -4.1
15/08/2016
21.76
 60,336 21.78 21.78 21.50 0 1,500 -0.2
12/08/2016
21.78
 61,309 22.09 22.09 21.62 0 900 -0.1
11/08/2016
22.09
 80,843 21.64 22.19 21.44 17,700 1,400 1.8
10/08/2016
21.64
 70,306 21.80 21.99 21.54 2,500 1,300 0.1
09/08/2016
21.80
 220,817 20.78 22.11 20.78 1,300 0 0.1
08/08/2016
20.78
 25,123 20.78 22.21 20.44 1,400 0 0.1
05/08/2016
20.78
 65,797 20.58 20.78 20.07 20,500 0 2.1
04/08/2016
20.58
 33,247 20.74 20.89 20.58 1,300 0 0.1
03/08/2016
20.74
 46,375 20.48 20.78 20.38 8,000 0 0.8
02/08/2016
20.48
 50,715 21.11 21.11 20.40 13,500 500 1.3
01/08/2016
21.11
 69,450 21.40 21.44 20.58 9,500 0 1.0
29/07/2016
21.40
 42,140 21.07 21.40 20.99 0 0 0
28/07/2016
21.07
 44,396 21.03 21.19 20.78 0 0 0
27/07/2016
21.03
 73,312 20.68 21.19 20.68 3,000 0 0.3
26/07/2016
20.68
 73,520 20.11 20.76 19.97 0 0 0
25/07/2016
20.11
 34,475 20.38 20.66 20.09 0 0 0
22/07/2016
20.38
 64,737 20.38 20.40 20.07 0 0 0
21/07/2016
20.38
 89,686 20.36 21.50 20.36 100 0 0.0
20/07/2016
20.36
 95,830 20.76 20.76 20.32 12,400 1,000 1.1
19/07/2016
20.76
 58,872 20.97 20.99 20.38 0 0 0
18/07/2016
20.97
 28,124 20.58 20.99 20.58 0 0 0
15/07/2016
20.58
 134,161 20.99 20.99 20.11 0 0 0
14/07/2016
20.99
 119,128 21.60 21.60 20.99 1,000 2,800 -0.2
13/07/2016
21.60
 43,538 21.19 21.76 21.19 0 0 0
12/07/2016
21.19
 99,707 20.91 21.44 20.78 10,215 0 1.1
11/07/2016
20.91
 210,532 22.21 22.21 20.89 21,000 0 2.2
08/07/2016
22.21
 90,333 22.41 22.84 21.80 1,900 0 0.2
07/07/2016
22.41
 139,679 21.80 22.62 21.80 600 0 0.1
06/07/2016
21.80
 158,786 21.70 21.80 21.52 3,000 0 0.3
05/07/2016
21.70
 85,697 21.80 22.05 21.56 3,100 700 0.3
04/07/2016
21.80
 94,629 21.50 21.91 21.50 0 200 -0.0
01/07/2016
21.50
 113,159 21.19 21.91 21.19 0 0 0
30/06/2016
21.19
 203,912 20.76 21.60 20.78 7,900 100 0.8
29/06/2016
20.76
 98,493 20.17 20.89 20.13 4,000 0 0.4
28/06/2016
20.17
 48,394 19.97 20.19 19.77 0 0 0
27/06/2016
19.97
 79,688 20.38 20.40 19.56 4,200 0 0.4
24/06/2016
20.38
 345,435 20.99 20.99 18.89 1,100 0 0.1
23/06/2016
20.99
 38,832 20.78 21.29 20.62 0 0 0
22/06/2016
20.78
 37,741 20.97 21.07 20.62 5,000 600 0.4
21/06/2016
20.97
 107,915 20.78 21.29 20.78 7,000 0 0.7
20/06/2016
20.78
 110,460 19.97 21.17 19.87 13,800 0 1.4
17/06/2016
19.97
 79,214 20.19 20.19 19.81 18,900 1,100 1.7
16/06/2016
20.19
 111,619 20.38 20.48 20.17 5,000 2,355 0.3
15/06/2016
20.38
 145,246 19.97 20.99 19.44 2,000 0 0.2
14/06/2016
19.97
 56,680 19.77 20.05 19.56 30,000 0 2.9
13/06/2016
19.77
 33,010 20.07 20.07 19.66 0 0 0
10/06/2016
20.07
 28,761 20.11 20.11 19.77 100 100 0.0
09/06/2016
20.11
 78,560 19.87 20.15 19.15 10,000 0 1.0
08/06/2016
19.87
 48,764 19.77 20.15 19.87 6,300 0 0.6
07/06/2016
19.77
 38,190 19.79 20.13 19.40 8,400 0 0.8
06/06/2016
19.79
 67,251 20.21 20.21 19.38 0 0 0
03/06/2016
20.21
 39,920 19.95 20.78 19.97 10,000 0 1
02/06/2016
19.95
 123,210 18.54 19.95 18.65 20,800 0 1.9
01/06/2016
18.54
 46,647 18.69 18.71 18.54 10,000 0 0.9
31/05/2016
18.69
 47,900 18.73 18.83 18.54 13,800 0 1.3
30/05/2016
18.73
 54,000 18.48 18.79 18.36 20,700 0 1.9
27/05/2016
18.48
 37,941 18.62 18.83 18.48 800 0 0.1
26/05/2016
18.62
 68,908 18.56 18.75 18.44 42,526 300 3.9
25/05/2016
18.56
 61,220 18.75 18.97 18.54 4,600 400 0.4
24/05/2016
18.75
 37,702 18.97 19.13 18.75 1,000 700 0.0
23/05/2016
18.97
 34,800 18.95 19.34 18.95 0 1,000 -0.1
20/05/2016
18.95
 44,401 18.46 18.95 18.36 0 300 -0.0
19/05/2016
18.46
 154,150 18.83 18.91 18.42 100 200 -0.0
18/05/2016
18.83
 72,200 18.93 18.95 18.58 0 0 0
17/05/2016
18.93
 104,400 19.03 19.15 18.75 400 0 0.0
16/05/2016
19.03
 175,410 18.58 19.13 18.54 800 4,000 -0.3
13/05/2016
18.58
 156,744 18.34 18.97 17.93 11,500 3,500 0.7
12/05/2016
18.34
 167,510 17.57 18.34 17.63 21,800 2,300 1.7
11/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/24.99 (Volume + 24.99%, Ratio=0.25)
11/05/2016
17.57
 145,163 16.63 18.28 17.24 0 1,000 -0.1
10/05/2016
16.63
 113,252 16.87 17.11 16.31 6,000 0 0.6
09/05/2016
16.87
 74,418 17.08 17.24 16.79 20,011 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |