CTCP Vicostone (vcs)

38.80
1.20
(3.19%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |