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)
03/08/2016
19.94
 46,375 19.69 19.98 19.59 8,000 0 0.8
02/08/2016
19.69
 50,715 20.29 20.29 19.61 13,500 500 1.3
01/08/2016
20.29
 69,450 20.57 20.61 19.78 9,500 0 1.0
29/07/2016
20.57
 42,140 20.25 20.57 20.18 0 0 0
28/07/2016
20.25
 44,396 20.22 20.37 19.98 0 0 0
27/07/2016
20.22
 73,312 19.88 20.37 19.88 3,000 0 0.3
26/07/2016
19.88
 73,520 19.33 19.96 19.20 0 0 0
25/07/2016
19.33
 34,475 19.59 19.86 19.31 0 0 0
22/07/2016
19.59
 64,737 19.59 19.61 19.29 0 0 0
21/07/2016
19.59
 89,686 19.57 20.67 19.57 100 0 0.0
20/07/2016
19.57
 95,830 19.96 19.96 19.53 12,400 1,000 1.1
19/07/2016
19.96
 58,872 20.16 20.18 19.59 0 0 0
18/07/2016
20.16
 28,124 19.78 20.18 19.78 0 0 0
15/07/2016
19.78
 134,161 20.18 20.18 19.33 0 0 0
14/07/2016
20.18
 119,128 20.76 20.76 20.18 1,000 2,800 -0.2
13/07/2016
20.76
 43,538 20.37 20.92 20.37 0 0 0
12/07/2016
20.37
 99,707 20.10 20.61 19.98 10,215 0 1.1
11/07/2016
20.10
 210,532 21.35 21.35 20.08 21,000 0 2.2
08/07/2016
21.35
 90,333 21.55 21.96 20.96 1,900 0 0.2
07/07/2016
21.55
 139,679 20.96 21.74 20.96 600 0 0.1
06/07/2016
20.96
 158,786 20.86 20.96 20.69 3,000 0 0.3
05/07/2016
20.86
 85,697 20.96 21.19 20.72 3,100 700 0.3
04/07/2016
20.96
 94,629 20.67 21.06 20.67 0 200 -0.0
01/07/2016
20.67
 113,159 20.37 21.06 20.37 0 0 0
30/06/2016
20.37
 203,912 19.96 20.76 19.98 7,900 100 0.8
29/06/2016
19.96
 98,493 19.39 20.08 19.35 4,000 0 0.4
28/06/2016
19.39
 48,394 19.20 19.41 19.00 0 0 0
27/06/2016
19.20
 79,688 19.59 19.61 18.80 4,200 0 0.4
24/06/2016
19.59
 345,435 20.18 20.18 18.16 1,100 0 0.1
23/06/2016
20.18
 38,832 19.98 20.47 19.82 0 0 0
22/06/2016
19.98
 37,741 20.16 20.25 19.82 5,000 600 0.4
21/06/2016
20.16
 107,915 19.98 20.47 19.98 7,000 0 0.7
20/06/2016
19.98
 110,460 19.20 20.35 19.10 13,800 0 1.4
17/06/2016
19.20
 79,214 19.41 19.41 19.04 18,900 1,100 1.7
16/06/2016
19.41
 111,619 19.59 19.69 19.39 5,000 2,355 0.3
15/06/2016
19.59
 145,246 19.20 20.18 18.69 2,000 0 0.2
14/06/2016
19.20
 56,680 19.00 19.27 18.80 30,000 0 2.9
13/06/2016
19.00
 33,010 19.29 19.29 18.90 0 0 0
10/06/2016
19.29
 28,761 19.33 19.33 19.00 100 100 0.0
09/06/2016
19.33
 78,560 19.10 19.37 18.41 10,000 0 1.0
08/06/2016
19.10
 48,764 19.00 19.37 19.10 6,300 0 0.6
07/06/2016
19.00
 38,190 19.02 19.35 18.65 8,400 0 0.8
06/06/2016
19.02
 67,251 19.43 19.43 18.63 0 0 0
03/06/2016
19.43
 39,920 19.18 19.98 19.20 10,000 0 1
02/06/2016
19.18
 123,210 17.83 19.18 17.92 20,800 0 1.9
01/06/2016
17.83
 46,647 17.96 17.98 17.83 10,000 0 0.9
31/05/2016
17.96
 47,900 18.00 18.10 17.83 13,800 0 1.3
30/05/2016
18.00
 54,000 17.77 18.06 17.65 20,700 0 1.9
27/05/2016
17.77
 37,941 17.90 18.10 17.77 800 0 0.1
26/05/2016
17.90
 68,908 17.84 18.02 17.73 42,526 300 3.9
25/05/2016
17.84
 61,220 18.02 18.24 17.83 4,600 400 0.4
24/05/2016
18.02
 37,702 18.24 18.39 18.02 1,000 700 0.0
23/05/2016
18.24
 34,800 18.22 18.59 18.22 0 1,000 -0.1
20/05/2016
18.22
 44,401 17.75 18.22 17.65 0 300 -0.0
19/05/2016
17.75
 154,150 18.10 18.18 17.71 100 200 -0.0
18/05/2016
18.10
 72,200 18.20 18.22 17.86 0 0 0
17/05/2016
18.20
 104,400 18.30 18.41 18.02 400 0 0.0
16/05/2016
18.30
 175,410 17.86 18.39 17.83 800 4,000 -0.3
13/05/2016
17.86
 156,744 17.63 18.24 17.24 11,500 3,500 0.7
12/05/2016
17.63
 167,510 16.89 17.63 16.94 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
16.89
 145,163 15.99 17.57 16.57 0 1,000 -0.1
10/05/2016
15.99
 113,252 16.22 16.45 15.68 6,000 0 0.6
09/05/2016
16.22
 74,418 16.42 16.57 16.14 20,011 0 2.1
06/05/2016
16.42
 71,040 16.68 16.75 16.38 15,000 0 1.6
05/05/2016
16.68
 99,108 16.60 16.88 16.45 41,500 0 4.5
04/05/2016
16.60
 128,911 16.14 16.75 16.14 18,000 0 1.9
29/04/2016
16.14
 67,130 15.68 16.19 15.66 0 0 0
28/04/2016
15.68
 48,900 15.52 15.72 15.22 0 1,200 -0.1
27/04/2016
15.52
 93,118 16.06 16.06 15.37 0 0 0
26/04/2016
16.06
 56,155 16.14 16.14 15.68 0 0 0
25/04/2016
16.14
 134,746 15.34 16.45 15.37 3,000 0 0.3
22/04/2016
15.34
 221,712 14.42 15.52 14.45 600 0 0.1
21/04/2016
14.42
 86,968 14.02 14.59 14.02 200 0 0.0
20/04/2016
14.02
 50,600 13.93 14.14 13.88 0 0 0
19/04/2016
13.93
 86,530 13.83 14.20 13.83 0 0 0
15/04/2016
13.83
 61,610 13.91 14.03 13.83 0 0 0
14/04/2016
13.91
 58,800 13.86 14.06 13.88 0 0 0
13/04/2016
13.86
 105,600 14.29 14.29 13.83 0 0 0
12/04/2016
14.29
 47,000 14.45 14.74 14.29 0 0 0
11/04/2016
14.45
 86,810 13.99 14.57 13.99 0 0 0
08/04/2016
13.99
 82,104 13.37 14.14 13.37 0 9,900 -0.9
07/04/2016
13.37
 35,800 13.31 13.45 13.30 0 0 0
06/04/2016
13.31
 46,910 13.37 13.60 13.22 0 800 -0.1
05/04/2016
13.37
 120,160 13.30 13.37 13.05 0 0 0
04/04/2016
13.30
 86,820 13.53 13.68 13.30 1,400 700 0.1
01/04/2016
13.53
 94,271 13.99 13.99 13.53 0 1,100 -0.1
31/03/2016
13.99
 178,627 14.42 14.45 13.99 0 300 -0.0
30/03/2016
14.42
 73,200 14.63 14.76 14.34 300 1,200 -0.1
29/03/2016
14.63
 140,015 14.53 15.06 14.53 200 0 0.0
28/03/2016
14.53
 124,952 13.85 14.68 13.99 100 10,030 -0.9
25/03/2016
13.85
 68,410 14.29 14.45 13.71 1,000 0 0.1
24/03/2016
14.29
 97,360 13.83 14.45 13.83 800 0 0.1
23/03/2016
13.83
 113,210 13.94 13.99 13.76 3,600 0 0.3
22/03/2016
13.94
 89,465 14.06 14.08 13.71 1,000 300 0.1
21/03/2016
14.06
 44,300 13.76 14.11 13.70 500 0 0.0
18/03/2016
13.76
 44,600 13.82 13.99 13.53 0 8,800 -0.8
17/03/2016
13.82
 117,018 13.22 13.99 13.22 3,600 1,200 0.2
16/03/2016
13.22
 185,248 12.23 13.45 12.60 4,500 10,000 -0.5
15/03/2016
12.23
 71,650 12.36 12.42 12.23 100 0 0.0
14/03/2016
12.36
 56,420 12.45 12.45 12.27 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |