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)
15/10/2015
6.91
 35,855 6.89 6.95 6.82 0 0 0
14/10/2015
6.89
 37,850 6.89 6.98 6.82 1,900 0 0.1
13/10/2015
6.89
 156,684 6.67 6.95 6.59 7,000 15,000 -0.4
12/10/2015
6.67
 85,730 6.56 6.73 6.50 0 0 0
09/10/2015
6.56
 85,100 6.62 6.62 6.43 0 0 0
08/10/2015
6.62
 50,100 6.52 6.64 6.50 0 0 0
07/10/2015
6.52
 92,110 6.58 6.58 6.43 0 0 0
06/10/2015
6.58
 87,557 6.58 6.68 6.53 0 0 0
05/10/2015
6.58
 166,760 6.41 6.67 6.40 3,000 4,500 -0.1
02/10/2015
6.41
 93,300 6.40 6.43 6.28 0 10,100 -0.4
01/10/2015
6.40
 174,800 6.01 6.49 6.02 900 0 0.0
30/09/2015
6.01
 424,409 5.67 6.08 5.68 0 0 0
29/09/2015
5.67
 16,300 5.76 5.76 5.53 0 0 0
28/09/2015
5.76
 31,800 5.80 5.80 5.68 1,700 0 0.1
25/09/2015
5.80
 86,910 5.61 5.83 5.49 0 0 0
24/09/2015
5.61
 12,100 5.58 5.62 5.58 0 0 0
23/09/2015
5.58
 38,800 5.64 5.64 5.58 0 0 0
22/09/2015
5.64
 114,655 5.50 5.71 5.50 0 0 0
21/09/2015
5.50
 16,400 5.52 5.53 5.49 0 0 0
18/09/2015
5.52
 57,420 5.40 5.55 5.44 0 20 -0.0
17/09/2015
5.40
 7,200 5.35 5.41 5.35 0 0 0
16/09/2015
5.35
 22,200 5.40 5.43 5.31 0 0 0
15/09/2015
5.40
 33,900 5.35 5.40 5.28 0 0 0
14/09/2015
5.35
 58,300 5.52 5.52 5.23 0 0 0
11/09/2015
5.52
 38,513 5.56 5.59 5.47 0 0 0
10/09/2015
5.56
 63,800 5.53 5.59 5.46 0 0 0
09/09/2015
5.53
 183,500 5.17 5.53 5.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |