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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |