CTCP Vicostone (vcs)

39.40
0.60
(1.55%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |