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)
22/12/2016
29.40
 202,548 29.80 30.12 28.32 100 100 0
21/12/2016
29.80
 52,873 29.67 30.00 29.58 100 792 -0.1
20/12/2016
29.67
 66,443 29.67 30.23 29.46 150 0 0.0
19/12/2016
29.67
 68,305 29.22 30.34 29.44 710 100 0.1
16/12/2016
29.22
 68,260 27.98 29.22 28.03 400 0 0.1
15/12/2016
27.98
 61,827 27.89 28.32 27.71 10 0 0.0
14/12/2016
27.89
 89,671 27.64 28.32 27.64 200 0 0.0
13/12/2016
27.64
 47,087 28.72 28.77 27.42 0 0 0
12/12/2016
28.72
 42,522 28.54 29.22 28.36 200 0 0.0
09/12/2016
28.54
 130,050 26.30 28.54 26.52 200 0 0.0
08/12/2016
26.30
 20,747 26.50 26.52 26.30 700 0 0.1
07/12/2016
26.50
 62,963 25.73 26.97 25.85 100 18,239 -2.1
06/12/2016
25.73
 34,355 26.32 26.32 25.73 0 2,500 -0.3
05/12/2016
26.32
 46,527 26.48 26.52 25.67 0 2,487 -0.3
02/12/2016
26.48
 20,197 26.75 27.53 26.41 600 0 0.1
01/12/2016
26.75
 16,392 26.97 26.99 26.30 0 0 0
30/11/2016
26.97
 84,753 25.85 27.64 24.72 0 63 -0.0
29/11/2016
25.85
 124,385 27.42 27.53 25.85 0 1,746 -0.2
28/11/2016
27.42
 60,862 28.23 28.23 27.28 0 6,449 -0.8
25/11/2016
28.23
 41,986 28.32 28.52 28.09 0 1,200 -0.2
24/11/2016
28.32
 38,994 28.09 28.43 27.94 0 0 0
23/11/2016
28.09
 73,382 28.09 28.54 27.76 0 10 -0.0
22/11/2016
28.09
 52,828 28.39 28.50 28.09 0 0 0
21/11/2016
28.39
 27,401 28.68 28.68 28.39 0 0 0
18/11/2016
28.68
 29,274 29.15 29.15 28.66 0 6 -0.0
17/11/2016
29.15
 13,207 29.33 29.33 29.11 7 0 0.0
16/11/2016
29.33
 6,551 29.20 29.44 29.06 0 0 0
15/11/2016
29.20
 34,904 28.90 29.33 28.95 0 0 0
14/11/2016
28.90
 44,377 29.44 29.44 28.88 0 18,000 -2.3
11/11/2016
29.44
 28,734 29.51 29.64 29.11 900 24 0.1
10/11/2016
29.51
 48,123 28.41 29.51 28.84 0 0 0
09/11/2016
28.41
 95,777 29.13 29.13 27.64 8,000 3 1.0
08/11/2016
29.13
 31,703 28.68 29.64 28.77 0 1,200 -0.2
07/11/2016
28.68
 81,715 28.36 28.77 28.36 2,600 1,000 0.2
04/11/2016
28.36
 50,450 28.77 28.86 28.36 20,900 0 2.7
03/11/2016
28.77
 99,729 29.02 29.20 28.32 21,500 6,300 1.9
02/11/2016
29.02
 70,210 29.44 29.44 28.99 33,700 11,400 2.9
01/11/2016
29.44
 64,008 29.67 29.67 29.22 5,008 7,100 -0.3
31/10/2016
29.67
 34,110 30.03 30.09 29.60 500 1,000 -0.1
28/10/2016
30.03
 43,094 29.76 30.09 29.49 0 0 0
27/10/2016
29.76
 30,840 29.58 29.85 29.49 0 100 -0.0
26/10/2016
29.58
 26,513 29.51 29.85 29.22 5,000 2,200 0.4
25/10/2016
29.51
 167,994 29.22 29.85 28.32 5,400 3,900 0.2
24/10/2016
29.22
 80,758 30.45 30.45 29.22 500 2,600 -0.3
21/10/2016
30.45
 43,847 31.06 31.24 30.45 0 0 0
20/10/2016
31.06
 86,030 31.04 31.35 31.02 0 2,200 -0.3
19/10/2016
31.04
 42,052 30.97 31.29 30.97 3 0 0.0
18/10/2016
30.97
 22,190 31.04 31.04 30.57 30 0 0.0
17/10/2016
31.04
 47,105 30.79 31.44 30.97 100 0 0.0
14/10/2016
30.79
 59,960 30.54 30.86 30.23 100 0 0.0
13/10/2016
30.54
 22,974 30.36 30.77 29.94 61 99 -0.0
12/10/2016
30.36
 23,747 30.34 30.68 30.23 10 100 -0.0
11/10/2016
30.34
 132,602 29.89 30.34 28.77 300 4,699 -0.6
10/10/2016
29.89
 66,879 31.02 31.02 29.78 300 0 0.0
07/10/2016
31.02
 125,873 31.47 31.80 30.07 1,200 7,000 -0.8
06/10/2016
31.47
 95,885 31.47 33.71 31.24 100 0 0.0
05/10/2016
31.47
 54,743 31.24 31.58 30.68 0 1,000 -0.1
04/10/2016
31.24
 102,099 31.94 32.03 30.57 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
31.94
 111,166 29.38 32.25 29.58 2,500 4,350 -0.3
30/09/2016
29.38
 94,937 28.78 29.77 28.78 3,000 0 0.4
29/09/2016
28.78
 45,660 28.85 29.09 28.60 1,500 8,000 -1.0
28/09/2016
28.85
 64,849 28.64 29.07 28.70 2,500 1,000 0.2
27/09/2016
28.64
 28,605 28.78 28.79 28.62 2,210 0 0.3
26/09/2016
28.78
 22,280 28.70 28.99 28.60 1,410 0 0.2
23/09/2016
28.70
 25,322 28.44 28.79 28.27 1,000 0 0.1
22/09/2016
28.44
 66,278 28.50 28.97 28.44 52 10,000 -1.5
21/09/2016
28.50
 57,053 28.42 28.70 28.21 1,100 14,100 -1.9
20/09/2016
28.42
 32,424 28.01 28.60 27.72 4,000 0 0.6
19/09/2016
28.01
 59,643 28.31 29.38 27.62 1,000 9,000 -1.1
16/09/2016
28.31
 86,513 27.17 28.79 27.42 450 0 0.1
15/09/2016
27.17
 87,593 25.95 27.17 26.05 0 0 0
14/09/2016
25.95
 47,020 25.66 25.95 25.56 0 0 0
13/09/2016
25.66
 45,044 25.15 25.76 25.05 0 0 0
12/09/2016
25.15
 46,423 25.33 25.66 25.07 0 0 0
09/09/2016
25.33
 78,720 25.86 25.95 25.27 0 0 0
08/09/2016
25.86
 42,093 25.82 26.25 25.66 200 4,000 -0.5
07/09/2016
25.82
 52,974 25.66 26.25 25.27 13,300 0 1.7
06/09/2016
25.66
 93,110 24.94 25.66 24.88 22,109 5,000 2.2
05/09/2016
24.94
 87,663 24.68 25.27 24.39 4,500 2,800 0.2
01/09/2016
24.68
 98,588 24.00 24.68 24.09 20,100 6,000 1.8
31/08/2016
24.00
 49,739 23.70 24.05 23.53 21,000 0 2.6
30/08/2016
23.70
 46,123 23.11 23.70 23.08 15,600 0 1.9
29/08/2016
23.11
 71,819 23.41 23.94 23.11 3,800 1,000 0.3
26/08/2016
23.41
 59,774 23.31 24.09 23.02 0 1,200 -0.1
25/08/2016
23.31
 82,820 22.72 23.31 22.72 14,500 7,000 0.9
24/08/2016
22.72
 56,814 22.68 22.90 22.53 9,000 0 1.0
23/08/2016
22.68
 61,602 22.41 23.02 22.41 0 13,000 -1.5
22/08/2016
22.41
 80,980 22.72 22.72 22.33 0 0 0
19/08/2016
22.72
 57,424 23.43 23.45 22.57 0 0 0
18/08/2016
23.43
 103,524 22.49 23.51 22.47 1,500 500 0.1
17/08/2016
22.49
 219,039 21.12 22.72 21.06 1,500 0 0.2
16/08/2016
21.12
 129,450 20.92 21.35 20.94 0 37,900 -4.1
15/08/2016
20.92
 60,336 20.94 20.94 20.67 0 1,500 -0.2
12/08/2016
20.94
 61,309 21.23 21.23 20.78 0 900 -0.1
11/08/2016
21.23
 80,843 20.80 21.33 20.61 17,700 1,400 1.8
10/08/2016
20.80
 70,306 20.96 21.14 20.70 2,500 1,300 0.1
09/08/2016
20.96
 220,817 19.98 21.25 19.98 1,300 0 0.1
08/08/2016
19.98
 25,123 19.98 21.35 19.65 1,400 0 0.1
05/08/2016
19.98
 65,797 19.78 19.98 19.29 20,500 0 2.1
04/08/2016
19.78
 33,247 19.94 20.08 19.78 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |