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)
06/05/2016
17.08
 71,040 17.35 17.43 17.04 15,000 0 1.6
05/05/2016
17.35
 99,108 17.27 17.56 17.11 41,500 0 4.5
04/05/2016
17.27
 128,911 16.79 17.43 16.79 18,000 0 1.9
29/04/2016
16.79
 67,130 16.31 16.84 16.29 0 0 0
28/04/2016
16.31
 48,900 16.15 16.36 15.83 0 1,200 -0.1
27/04/2016
16.15
 93,118 16.71 16.71 15.99 0 0 0
26/04/2016
16.71
 56,155 16.79 16.79 16.31 0 0 0
25/04/2016
16.79
 134,746 15.96 17.11 15.99 3,000 0 0.3
22/04/2016
15.96
 221,712 15.00 16.15 15.03 600 0 0.1
21/04/2016
15.00
 86,968 14.58 15.17 14.58 200 0 0.0
20/04/2016
14.58
 50,600 14.49 14.71 14.44 0 0 0
19/04/2016
14.49
 86,530 14.39 14.77 14.39 0 0 0
15/04/2016
14.39
 61,610 14.47 14.60 14.39 0 0 0
14/04/2016
14.47
 58,800 14.42 14.63 14.44 0 0 0
13/04/2016
14.42
 105,600 14.87 14.87 14.39 0 0 0
12/04/2016
14.87
 47,000 15.03 15.33 14.87 0 0 0
11/04/2016
15.03
 86,810 14.55 15.16 14.55 0 0 0
08/04/2016
14.55
 82,104 13.91 14.71 13.91 0 9,900 -0.9
07/04/2016
13.91
 35,800 13.85 13.99 13.83 0 0 0
06/04/2016
13.85
 46,910 13.91 14.15 13.75 0 800 -0.1
05/04/2016
13.91
 120,160 13.83 13.91 13.58 0 0 0
04/04/2016
13.83
 86,820 14.07 14.23 13.83 1,400 700 0.1
01/04/2016
14.07
 94,271 14.55 14.55 14.07 0 1,100 -0.1
31/03/2016
14.55
 178,627 15.00 15.03 14.55 0 300 -0.0
30/03/2016
15.00
 73,200 15.22 15.35 14.92 300 1,200 -0.1
29/03/2016
15.22
 140,015 15.11 15.67 15.11 200 0 0.0
28/03/2016
15.11
 124,952 14.41 15.27 14.55 100 10,030 -0.9
25/03/2016
14.41
 68,410 14.87 15.03 14.26 1,000 0 0.1
24/03/2016
14.87
 97,360 14.39 15.03 14.39 800 0 0.1
23/03/2016
14.39
 113,210 14.50 14.55 14.31 3,600 0 0.3
22/03/2016
14.50
 89,465 14.63 14.65 14.26 1,000 300 0.1
21/03/2016
14.63
 44,300 14.31 14.68 14.25 500 0 0.0
18/03/2016
14.31
 44,600 14.37 14.55 14.07 0 8,800 -0.8
17/03/2016
14.37
 117,018 13.75 14.55 13.75 3,600 1,200 0.2
16/03/2016
13.75
 185,248 12.73 13.99 13.11 4,500 10,000 -0.5
15/03/2016
12.73
 71,650 12.86 12.92 12.73 100 0 0.0
14/03/2016
12.86
 56,420 12.95 12.95 12.76 300 0 0.0
11/03/2016
12.95
 123,370 13.11 13.14 12.63 0 0 0
10/03/2016
13.11
 42,338 12.82 13.18 12.90 30 4,500 -0.4
09/03/2016
12.82
 43,408 12.79 13.03 12.74 0 12,300 -1.0
08/03/2016
12.79
 85,335 12.68 12.95 12.63 2,000 300 0.1
07/03/2016
12.68
 111,020 13.03 13.35 12.68 11,200 2,200 0.7
04/03/2016
13.03
 72,605 12.79 13.11 12.79 0 0 0
03/03/2016
12.79
 39,244 12.79 13.03 12.71 0 13,163 -1.1
02/03/2016
12.79
 152,555 12.31 12.97 12.31 9,200 40,900 -2.5
01/03/2016
12.31
 60,600 12.31 12.39 12.15 0 0 0
29/02/2016
12.31
 67,326 12.12 12.46 12.15 0 40 -0.0
26/02/2016
12.12
 96,360 12.07 12.31 11.99 0 0 0
25/02/2016
12.07
 84,226 12.42 12.47 12.07 0 0 0
24/02/2016
12.42
 99,974 12.09 12.63 11.88 300 100 0.0
23/02/2016
12.09
 102,700 12.14 12.47 12.09 0 0 0
22/02/2016
12.14
 223,020 11.21 12.14 11.35 0 14,000 -1.0
19/02/2016
11.21
 65,313 11.03 11.22 11.05 7,000 0 0.5
18/02/2016
11.03
 154,750 11.16 11.30 11.03 1,200 0 0.1
17/02/2016
11.16
 37,720 11.10 11.24 11.10 0 0 0
16/02/2016
11.10
 54,012 11.03 11.30 11.05 1,000 0 0.1
15/02/2016
11.03
 23,800 11.16 11.16 10.89 11,500 0 0.8
05/02/2016
11.16
 77,600 10.49 11.43 10.49 0 0 0
04/02/2016
10.49
 82,600 10.59 10.70 10.25 1,000 2,000 -0.1
03/02/2016
10.59
 56,723 10.71 10.71 10.39 9,500 0 0.6
02/02/2016
10.71
 23,932 10.71 10.79 10.71 0 0 0
01/02/2016
10.71
 63,400 10.44 11.02 10.44 4,000 0 0.3
29/01/2016
10.44
 131,627 11.03 11.51 10.44 0 0 0
28/01/2016
11.03
 51,000 11.19 11.34 11.00 0 200 -0.0
27/01/2016
11.19
 28,312 11.19 11.40 11.19 0 300 -0.0
26/01/2016
11.19
 57,140 11.40 11.40 11.19 0 0 0
25/01/2016
11.40
 36,000 11.19 11.43 11.19 0 0 0
22/01/2016
11.19
 58,541 11.19 11.35 11.03 0 0 0
21/01/2016
11.19
 27,400 11.27 11.34 11.19 0 0 0
20/01/2016
11.27
 50,400 11.27 11.48 11.13 0 3,400 -0.2
19/01/2016
11.27
 38,206 11.03 11.35 10.97 0 0 0
18/01/2016
11.03
 128,411 11.19 11.43 10.63 0 0 0
15/01/2016
11.19
 71,130 11.35 11.51 11.19 0 0 0
14/01/2016
11.35
 38,539 11.50 11.50 11.21 0 0 0
13/01/2016
11.50
 47,050 11.27 11.56 11.27 0 0 0
12/01/2016
11.27
 63,178 11.11 11.35 10.95 2,900 30 0.2
11/01/2016
11.11
 36,900 11.43 11.50 11.11 0 0 0
08/01/2016
11.43
 36,559 11.51 11.51 11.29 0 0 0
07/01/2016
11.51
 38,840 11.59 11.59 11.35 13,100 0 0.9
06/01/2016
11.59
 63,910 11.51 11.59 11.51 17,100 200 1.2
05/01/2016
11.51
 74,800 11.67 11.80 11.51 24,500 0 1.8
04/01/2016
11.67
 86,300 11.83 11.91 11.59 0 0 0
31/12/2015
11.83
 58,325 11.74 11.83 11.51 0 0 0
30/12/2015
11.74
 65,020 11.67 11.83 11.62 0 0 0
29/12/2015
11.67
 159,900 11.51 11.91 11.45 35,900 3,000 2.4
28/12/2015
11.51
 76,527 11.67 11.96 11.51 10,000 200 0.7
25/12/2015
11.67
 140,790 11.51 12.12 11.67 500 600 -0.0
24/12/2015
11.51
 152,721 10.47 11.51 10.59 0 5,200 -0.4
23/12/2015
10.47
 263,720 10.95 10.98 10.07 22,000 5,000 1.1
22/12/2015
10.95
 161,763 11.19 11.43 10.87 47,200 0 3.3
21/12/2015
11.19
 96,467 11.51 11.67 11.19 0 0 0
18/12/2015
11.51
 81,400 11.43 11.70 11.34 11,300 0 0.8
17/12/2015
11.43
 108,040 11.51 11.69 11.35 19,000 2,700 1.2
16/12/2015
11.51
 53,016 11.67 11.83 11.51 1,500 1,900 -0.0
15/12/2015
11.67
 73,700 11.59 11.74 11.51 7,000 2,700 0.3
14/12/2015
11.59
 53,630 11.56 11.75 11.03 200 3,000 -0.2
11/12/2015
11.56
 71,800 11.29 11.59 11.29 13,000 1,500 0.8
10/12/2015
11.29
 39,220 11.51 11.58 11.29 900 10 0.1
09/12/2015: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2015
11.51
 70,100 11.35 11.67 11.40 20,800 0 1.5
08/12/2015
11.35
 100,226 11.66 11.66 11.27 0 8,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |