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)
11/03/2016
12.45
 123,370 12.60 12.63 12.14 0 0 0
10/03/2016
12.60
 42,338 12.33 12.67 12.40 30 4,500 -0.4
09/03/2016
12.33
 43,408 12.30 12.53 12.25 0 12,300 -1.0
08/03/2016
12.30
 85,335 12.19 12.45 12.14 2,000 300 0.1
07/03/2016
12.19
 111,020 12.53 12.83 12.19 11,200 2,200 0.7
04/03/2016
12.53
 72,605 12.30 12.60 12.30 0 0 0
03/03/2016
12.30
 39,244 12.30 12.53 12.22 0 13,163 -1.1
02/03/2016
12.30
 152,555 11.84 12.47 11.84 9,200 40,900 -2.5
01/03/2016
11.84
 60,600 11.84 11.91 11.68 0 0 0
29/02/2016
11.84
 67,326 11.65 11.97 11.68 0 40 -0.0
26/02/2016
11.65
 96,360 11.60 11.84 11.53 0 0 0
25/02/2016
11.60
 84,226 11.94 11.99 11.60 0 0 0
24/02/2016
11.94
 99,974 11.62 12.14 11.42 300 100 0.0
23/02/2016
11.62
 102,700 11.67 11.99 11.62 0 0 0
22/02/2016
11.67
 223,020 10.77 11.67 10.91 0 14,000 -1.0
19/02/2016
10.77
 65,313 10.61 10.79 10.62 7,000 0 0.5
18/02/2016
10.61
 154,750 10.73 10.87 10.61 1,200 0 0.1
17/02/2016
10.73
 37,720 10.67 10.81 10.67 0 0 0
16/02/2016
10.67
 54,012 10.61 10.87 10.62 1,000 0 0.1
15/02/2016
10.61
 23,800 10.73 10.73 10.47 11,500 0 0.8
05/02/2016
10.73
 77,600 10.08 10.99 10.08 0 0 0
04/02/2016
10.08
 82,600 10.18 10.28 9.85 1,000 2,000 -0.1
03/02/2016
10.18
 56,723 10.30 10.30 9.99 9,500 0 0.6
02/02/2016
10.30
 23,932 10.30 10.38 10.30 0 0 0
01/02/2016
10.30
 63,400 10.04 10.59 10.04 4,000 0 0.3
29/01/2016
10.04
 131,627 10.61 11.07 10.04 0 0 0
28/01/2016
10.61
 51,000 10.76 10.90 10.57 0 200 -0.0
27/01/2016
10.76
 28,312 10.76 10.96 10.76 0 300 -0.0
26/01/2016
10.76
 57,140 10.96 10.96 10.76 0 0 0
25/01/2016
10.96
 36,000 10.76 10.99 10.76 0 0 0
22/01/2016
10.76
 58,541 10.76 10.91 10.61 0 0 0
21/01/2016
10.76
 27,400 10.84 10.90 10.76 0 0 0
20/01/2016
10.84
 50,400 10.84 11.04 10.70 0 3,400 -0.2
19/01/2016
10.84
 38,206 10.61 10.91 10.54 0 0 0
18/01/2016
10.61
 128,411 10.76 10.99 10.22 0 0 0
15/01/2016
10.76
 71,130 10.91 11.07 10.76 0 0 0
14/01/2016
10.91
 38,539 11.05 11.05 10.77 0 0 0
13/01/2016
11.05
 47,050 10.84 11.11 10.84 0 0 0
12/01/2016
10.84
 63,178 10.68 10.91 10.53 2,900 30 0.2
11/01/2016
10.68
 36,900 10.99 11.05 10.68 0 0 0
08/01/2016
10.99
 36,559 11.07 11.07 10.85 0 0 0
07/01/2016
11.07
 38,840 11.14 11.14 10.91 13,100 0 0.9
06/01/2016
11.14
 63,910 11.07 11.14 11.07 17,100 200 1.2
05/01/2016
11.07
 74,800 11.22 11.34 11.07 24,500 0 1.8
04/01/2016
11.22
 86,300 11.37 11.45 11.14 0 0 0
31/12/2015
11.37
 58,325 11.28 11.37 11.07 0 0 0
30/12/2015
11.28
 65,020 11.22 11.37 11.17 0 0 0
29/12/2015
11.22
 159,900 11.07 11.45 11.01 35,900 3,000 2.4
28/12/2015
11.07
 76,527 11.22 11.50 11.07 10,000 200 0.7
25/12/2015
11.22
 140,790 11.07 11.65 11.22 500 600 -0.0
24/12/2015
11.07
 152,721 10.07 11.07 10.18 0 5,200 -0.4
23/12/2015
10.07
 263,720 10.53 10.56 9.68 22,000 5,000 1.1
22/12/2015
10.53
 161,763 10.76 10.99 10.45 47,200 0 3.3
21/12/2015
10.76
 96,467 11.07 11.22 10.76 0 0 0
18/12/2015
11.07
 81,400 10.99 11.25 10.90 11,300 0 0.8
17/12/2015
10.99
 108,040 11.07 11.24 10.91 19,000 2,700 1.2
16/12/2015
11.07
 53,016 11.22 11.37 11.07 1,500 1,900 -0.0
15/12/2015
11.22
 73,700 11.14 11.28 11.07 7,000 2,700 0.3
14/12/2015
11.14
 53,630 11.11 11.30 10.61 200 3,000 -0.2
11/12/2015
11.11
 71,800 10.85 11.14 10.85 13,000 1,500 0.8
10/12/2015
10.85
 39,220 11.07 11.13 10.85 900 10 0.1
09/12/2015: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2015
11.07
 70,100 10.91 11.22 10.96 20,800 0 1.5
08/12/2015
10.91
 100,226 11.21 11.21 10.84 0 8,500 -0.6
07/12/2015
11.21
 101,055 11.24 11.51 11.20 1,500 0 0.1
04/12/2015
11.24
 143,617 10.75 11.51 10.76 200 4,300 -0.3
03/12/2015
10.75
 65,342 10.39 10.75 10.42 200 4,700 -0.3
02/12/2015
10.39
 163,689 10.54 10.61 10.34 20,000 51,900 -2.2
01/12/2015
10.54
 56,770 10.63 10.79 10.54 0 700 -0.0
30/11/2015
10.63
 122,800 10.72 10.99 10.61 0 9,900 -0.7
27/11/2015
10.72
 171,600 10.54 10.90 10.39 16,000 9,500 0.5
26/11/2015
10.54
 157,121 11.02 11.08 10.46 0 6 -0.0
25/11/2015
11.02
 109,200 11.23 11.33 10.99 1,300 0 0.1
24/11/2015
11.23
 145,840 11.15 11.36 10.91 0 0 0
23/11/2015
11.15
 144,911 10.61 11.21 10.69 0 0 0
20/11/2015
10.61
 113,753 10.75 10.90 10.37 17,800 0 1.3
19/11/2015
10.75
 116,611 10.14 10.75 10.17 14,000 0 1.0
18/11/2015
10.14
 111,200 9.64 10.17 9.49 5,000 0 0.3
17/11/2015
9.64
 261,900 10.02 10.17 9.57 20,000 0 1.3
16/11/2015
10.02
 124,500 9.87 10.17 9.87 14,000 0 0.9
13/11/2015
9.87
 153,458 9.12 9.87 9.12 16,000 1,500 0.9
12/11/2015
9.12
 148,217 8.89 9.27 8.89 1,200 0 0.1
11/11/2015
8.89
 146,311 8.40 8.92 8.40 1,300 1,800 -0.0
10/11/2015
8.40
 147,040 8.37 8.67 8.37 2,800 0 0.2
09/11/2015
8.37
 107,500 7.83 8.45 7.83 400 0 0.0
06/11/2015
7.83
 136,592 8.16 8.18 7.79 0 0 0
05/11/2015
8.16
 98,258 8.40 8.40 8.07 200 0 0.0
04/11/2015
8.40
 45,700 8.48 8.82 8.40 0 0 0
03/11/2015
8.48
 210,969 8.33 8.52 7.77 4,100 35,500 -1.7
02/11/2015
8.33
 314,848 9.24 9.27 8.33 4,800 2,000 0.2
30/10/2015
9.24
 105,328 9.42 9.72 9.21 1,800 3,100 -0.1
29/10/2015
9.42
 177,030 9.24 9.42 8.95 0 0 0
28/10/2015
9.24
 179,962 8.52 9.36 8.52 11,300 0 0.7
27/10/2015
8.52
 147,829 8.06 8.52 7.97 100 0 0.0
26/10/2015
8.06
 284,800 8.06 8.21 7.89 8,400 0 0.5
23/10/2015
8.06
 191,019 7.92 8.52 7.92 4,300 1,900 0.1
22/10/2015
7.92
 124,361 7.70 8.15 7.70 1,500 0 0.1
21/10/2015
7.70
 211,427 7.28 7.77 7.28 4,900 0 0.3
20/10/2015
7.28
 78,318 7.30 7.33 7.18 1,200 0 0.1
19/10/2015
7.30
 166,400 6.92 7.46 7.07 0 0 0
16/10/2015
6.92
 101,800 6.91 6.98 6.88 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |