CTCP Vicostone (vcs)

44
0
(0%)
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
(2025-12-29) 		1.40 3.29% 1,356,400 -9,000 -0.4
42.40
45.20
44
2 tháng
(2025-12-01) 		-0.99 -2.20% 3,220,500 -80,700 -3.5
42.20
46.62
44
3 tháng
(2025-10-30) 		-1.57 -3.43% 4,471,900 -103,300 -4.6
42.20
46.62
44
6 tháng
(2025-08-01) 		-3.30 -6.97% 14,218,500 -195,300 -8.8
42.20
50.56
44
12 tháng
(2025-02-03) 		-11.10 -20.15% 38,113,739 -706,364 -30.9
36.92
55.75
44
24 tháng
(2024-02-15) 		-9.96 -18.46% 93,629,417 -2,234,039 -132.1
36.92
74.06
44
36 tháng
(2023-02-13) 		3.30 8.11% 120,645,354 -3,006,980 -171.9
36.92
74.06
44
60 tháng
(2021-02-23) 		-15.93 -26.58% 215,076,192 -3,636,181 -254.6
28.67
96.41
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015
5.17
 35,100 5.14 5.20 5.10 0 0 0
07/09/2015
5.14
 25,000 5.17 5.17 5.08 0 0 0
04/09/2015
5.17
 63,800 5.11 5.17 4.71 500 0 0.0
03/09/2015
5.11
 88,800 5.11 5.14 5.02 0 0 0
01/09/2015
5.11
 25,863 5.16 5.17 5.11 0 0 0
31/08/2015
5.16
 82,700 5.22 5.22 5.13 900 0 0.0
28/08/2015
5.22
 72,350 5.19 5.22 5.13 900 0 0.0
27/08/2015
5.19
 198,300 5.07 5.22 5.01 1,500 0 0.1
26/08/2015
5.07
 140,550 4.83 5.07 4.83 0 0 0
25/08/2015
4.83
 131,305 4.72 4.96 4.48 300 4,200 -0.1
24/08/2015
4.72
 263,710 5.23 5.23 4.71 900 0 0.0
21/08/2015
5.23
 262,700 5.17 5.23 5.01 0 0 0
20/08/2015
5.17
 143,400 5.35 5.37 5.17 0 0 0
19/08/2015
5.35
 120,200 5.22 5.38 5.14 0 0 0
18/08/2015
5.22
 101,646 5.08 5.22 5.05 0 0 0
17/08/2015
5.08
 190,400 5.32 5.34 5.08 0 1,500 -0.1
14/08/2015
5.32
 213,800 5.40 5.52 5.31 0 0 0
13/08/2015
5.40
 261,300 5.59 5.59 5.29 1,000 5,000 -0.1
12/08/2015
5.59
 256,405 5.70 5.73 5.53 0 0 0
11/08/2015
5.70
 213,401 5.77 5.79 5.70 0 0 0
10/08/2015
5.77
 144,000 5.77 5.83 5.76 0 0 0
07/08/2015
5.77
 107,800 5.85 5.88 5.77 0 0 0
06/08/2015
5.85
 74,701 5.89 5.91 5.82 400 0 0.0
05/08/2015
5.89
 147,592 5.73 5.92 5.71 15,100 0 0.6
04/08/2015
5.73
 341,930 5.61 5.91 5.61 1,500 0 0.1
03/08/2015
5.61
 145,400 5.71 5.71 5.47 1,300 0 0.0
31/07/2015
5.71
 85,910 5.71 5.83 5.70 0 0 0
30/07/2015
5.71
 42,950 5.77 5.77 5.65 0 0 0
29/07/2015
5.77
 57,280 5.76 5.89 5.71 0 0 0
28/07/2015
5.76
 73,256 5.61 5.91 5.61 1,000 0 0.0
27/07/2015
5.61
 108,100 5.61 5.73 5.55 0 0 0
24/07/2015
5.61
 95,430 5.62 5.67 5.55 0 0 0
23/07/2015
5.62
 120,900 5.70 5.77 5.55 5,000 0 0.2
22/07/2015
5.70
 138,450 5.59 5.70 5.59 0 0 0
21/07/2015
5.59
 144,400 5.47 5.61 5.47 0 0 0
20/07/2015
5.47
 137,010 5.43 5.65 5.26 1,500 0 0.1
17/07/2015
5.43
 69,400 5.32 5.44 5.28 1,000 0 0.0
16/07/2015
5.32
 75,900 5.19 5.37 5.16 0 0 0
15/07/2015
5.19
 163,277 5.44 5.44 5.17 0 0 0
14/07/2015
5.44
 112,500 5.50 5.58 5.44 15,000 0 0.5
13/07/2015
5.50
 83,000 5.35 5.50 5.35 0 0 0
10/07/2015
5.35
 209,029 5.38 5.55 5.35 0 0 0
09/07/2015
5.38
 324,539 5.04 5.46 5.01 0 0 0
08/07/2015
5.04
 241,500 5.04 5.10 4.87 0 10,000 -0.3
07/07/2015
5.04
 130,230 5.17 5.19 5.04 0 0 0
06/07/2015
5.17
 144,475 5.10 5.23 5.10 500 0 0.0
03/07/2015
5.10
 169,868 5.14 5.17 4.99 0 0 0
02/07/2015
5.14
 360,924 4.96 5.22 4.90 0 200 -0.0
01/07/2015
4.96
 120,742 4.95 5.02 4.90 500 0 0.0
30/06/2015
4.95
 126,038 5.05 5.08 4.90 5,000 0 0.2
29/06/2015
5.05
 346,200 4.71 5.07 4.60 6,000 0 0.2
26/06/2015
4.71
 124,300 4.90 4.90 4.71 5,000 0 0.2
25/06/2015
4.90
 375,318 4.66 5.05 4.69 2,536 0 0.1
24/06/2015
4.66
 766,064 4.25 4.66 4.26 14 3,700 -0.1
23/06/2015
4.25
 58,700 4.20 4.25 4.20 2,000 0 0.1
22/06/2015
4.20
 61,900 4.22 4.26 4.20 0 0 0
19/06/2015
4.22
 101,400 4.19 4.25 4.20 3,700 0 0.1
18/06/2015
4.19
 119,600 4.16 4.20 4.11 8,000 0 0.2
17/06/2015
4.16
 41,518 4.19 4.22 4.16 5,700 5,500 0.0
16/06/2015
4.19
 199,600 4.29 4.29 4.16 20,300 0 0.6
15/06/2015
4.29
 15,182 4.34 4.34 4.25 0 0 0
12/06/2015
4.34
 61,012 4.28 4.34 4.26 0 0 0
11/06/2015
4.28
 138,600 4.25 4.40 4.25 0 0 0
10/06/2015
4.25
 61,200 4.25 4.28 4.20 7,500 0 0.2
09/06/2015
4.25
 126,710 4.31 4.31 4.19 32,000 0 0.9
08/06/2015
4.31
 70,100 4.28 4.31 4.26 10,000 0 0.3
05/06/2015: Cổ tức tiền mặt tỉ lệ: 20%
05/06/2015
4.28
 96,800 4.28 4.38 4.25 0 0 0
04/06/2015
4.28
 90,700 4.25 4.28 4.21 28,800 0 0.9
03/06/2015
4.25
 124,800 4.15 4.29 4.15 36,400 0 1.1
02/06/2015
4.15
 98,100 4.21 4.30 4.12 0 0 0
01/06/2015
4.21
 45,141 4.19 4.23 4.16 1,000 0 0.0
29/05/2015
4.19
 127,901 4.26 4.33 4.12 0 0 0
28/05/2015
4.26
 150,300 4.05 4.29 4.07 0 0 0
27/05/2015
4.05
 131,200 4.05 4.14 4.00 0 0 0
26/05/2015
4.05
 135,300 3.98 4.09 3.94 0 0 0
25/05/2015
3.98
 58,200 3.98 4.12 3.93 0 0 0
22/05/2015
3.98
 146,200 3.91 3.98 3.86 0 0 0
21/05/2015
3.91
 56,400 3.91 3.93 3.87 0 0 0
20/05/2015
3.91
 111,400 3.87 3.95 3.86 0 0 0
19/05/2015
3.87
 78,100 3.91 3.97 3.81 0 0 0
18/05/2015
3.91
 40,900 4.05 4.05 3.88 0 0 0
15/05/2015
4.05
 56,100 4.14 4.14 4.05 0 0 0
14/05/2015
4.14
 126,400 4.08 4.16 4.08 500 0 0.0
13/05/2015
4.08
 59,500 4.04 4.12 4.05 0 0 0
12/05/2015
4.04
 64,100 4.09 4.09 3.98 0 0 0
11/05/2015
4.09
 7,100 4.12 4.12 4.05 0 0 0
08/05/2015
4.12
 12,600 4.11 4.14 4.00 0 0 0
07/05/2015
4.11
 80,129 4.02 4.12 4.02 14,300 0 0.4
06/05/2015
4.02
 23,300 4.12 4.12 3.98 0 0 0
05/05/2015
4.12
 26,210 4.04 4.12 3.94 0 0 0
04/05/2015
4.04
 65,600 4.22 4.28 4.04 0 0 0
27/04/2015
4.22
 14,010 4.21 4.22 4.19 0 0 0
24/04/2015
4.21
 26,500 4.19 4.25 4.19 0 0 0
23/04/2015
4.19
 56,059 4.16 4.29 4.12 0 0 0
22/04/2015
4.16
 46,000 4.19 4.19 4.14 0 0 0
21/04/2015
4.19
 51,900 4.26 4.26 4.19 0 0 0
20/04/2015
4.26
 54,800 4.32 4.32 4.19 0 0 0
17/04/2015
4.32
 27,350 4.33 4.33 4.22 0 0 0
16/04/2015
4.33
 38,900 4.30 4.40 4.29 0 0 0
15/04/2015
4.30
 44,430 4.30 4.33 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |