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)
15/02/2017
31.91
 66,808 31.69 32.14 31.47 0 0 0
14/02/2017
31.69
 107,941 31.69 32.14 31.47 7,010 300 1.0
13/02/2017
31.69
 56,555 31.24 32.09 30.84 0 0 0
10/02/2017
31.24
 70,920 30.30 31.35 30.27 0 1,531 -0.2
09/02/2017
30.30
 46,856 30.14 30.45 29.80 0 0 0
08/02/2017
30.14
 40,395 29.94 30.30 29.87 0 0 0
07/02/2017
29.94
 153,381 28.77 30.00 28.54 1,500 2,000 -0.1
06/02/2017
28.77
 31,058 28.52 28.90 28.09 10 0 0.0
03/02/2017
28.52
 19,003 28.93 28.95 28.45 0 0 0
02/02/2017
28.93
 12,477 28.99 29.22 28.12 0 0 0
25/01/2017
28.99
 33,931 28.81 29.17 28.81 10 10 -0
24/01/2017
28.81
 24,105 28.32 28.81 28.12 0 0 0
23/01/2017
28.32
 28,185 28.21 28.95 28.25 0 1,084 -0.1
20/01/2017
28.21
 40,019 27.87 29.22 28.09 0 0 0
19/01/2017
27.87
 45,101 27.64 28.77 27.60 0 2,000 -0.2
18/01/2017
27.64
 18,970 27.78 27.85 27.53 1,000 0 0.1
17/01/2017
27.78
 20,665 27.80 27.87 27.55 0 0 0
16/01/2017
27.80
 37,677 27.82 27.98 27.76 2,000 700 0.2
13/01/2017
27.82
 17,910 28.00 28.00 27.71 400 0 0.0
12/01/2017
28.00
 31,972 27.85 28.18 27.87 0 0 0
11/01/2017
27.85
 15,680 27.87 28.23 27.58 0 0 0
10/01/2017
27.87
 64,074 27.64 29.20 27.42 0 0 0
09/01/2017
27.64
 39,193 28.52 28.54 27.64 0 0 0
06/01/2017
28.52
 44,099 28.77 28.77 28.25 110 400 -0.0
05/01/2017
28.77
 33,432 28.79 28.97 28.59 1,000 0 0.1
04/01/2017
28.79
 26,979 28.86 28.86 28.72 1,100 0 0.1
03/01/2017
28.86
 35,310 28.86 28.99 28.61 0 200 -0.0
30/12/2016
28.86
 19,711 29.11 29.13 28.86 200 0 0.0
29/12/2016
29.11
 45,290 29.20 29.29 28.99 410 0 0.1
28/12/2016
29.20
 73,508 28.63 29.67 29.02 0 200 -0.0
27/12/2016
28.63
 28,068 28.59 28.72 28.54 2 0 0.0
26/12/2016
28.59
 35,731 28.61 29.04 28.57 0 200 -0.0
23/12/2016
28.61
 66,620 29.40 29.40 28.34 0 90 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |