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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |