CTCP Vicostone (vcs)

48
-0.20
(-0.41%)
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
(2025-11-05) 		1.30 2.77% 1,484,100 -22,600 -1.1
46.10
48.50
48
2 tháng
(2025-10-06) 		-0.40 -0.82% 3,295,400 -151,400 -7.2
45.20
48.60
48
3 tháng
(2025-09-08) 		-0.80 -1.63% 6,353,700 -193,600 -9.2
45.20
52.60
48
6 tháng
(2025-06-09) 		1.82 3.93% 19,916,300 -194,000 -9.1
45.20
52.60
48
12 tháng
(2024-12-10) 		-12.28 -20.31% 40,619,656 -854,384 -41.3
38.41
62.03
48
24 tháng
(2023-12-18) 		-0.85 -1.73% 94,198,331 -2,404,159 -143.2
38.41
77.05
48
36 tháng
(2022-12-21) 		0.43 0.90% 121,054,339 -2,834,943 -163.2
38.41
77.05
48
60 tháng
(2020-12-31) 		-15.11 -23.86% 221,742,345 -3,562,457 -252.3
29.82
100.29
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2015
5.65
 69,400 5.54 5.66 5.49 1,000 0 0.0
16/07/2015
5.54
 75,900 5.40 5.58 5.37 0 0 0
15/07/2015
5.40
 163,277 5.66 5.66 5.38 0 0 0
14/07/2015
5.66
 112,500 5.72 5.80 5.66 15,000 0 0.5
13/07/2015
5.72
 83,000 5.57 5.72 5.57 0 0 0
10/07/2015
5.57
 209,029 5.60 5.77 5.57 0 0 0
09/07/2015
5.60
 324,539 5.24 5.68 5.21 0 0 0
08/07/2015
5.24
 241,500 5.24 5.30 5.07 0 10,000 -0.3
07/07/2015
5.24
 130,230 5.38 5.40 5.24 0 0 0
06/07/2015
5.38
 144,475 5.30 5.44 5.30 500 0 0.0
03/07/2015
5.30
 169,868 5.35 5.38 5.19 0 0 0
02/07/2015
5.35
 360,924 5.16 5.43 5.10 0 200 -0.0
01/07/2015
5.16
 120,742 5.15 5.23 5.10 500 0 0.0
30/06/2015
5.15
 126,038 5.26 5.29 5.10 5,000 0 0.2
29/06/2015
5.26
 346,200 4.90 5.27 4.79 6,000 0 0.2
26/06/2015
4.90
 124,300 5.10 5.10 4.90 5,000 0 0.2
25/06/2015
5.10
 375,318 4.85 5.26 4.88 2,536 0 0.1
24/06/2015
4.85
 766,064 4.42 4.85 4.43 14 3,700 -0.1
23/06/2015
4.42
 58,700 4.37 4.42 4.37 2,000 0 0.1
22/06/2015
4.37
 61,900 4.39 4.43 4.37 0 0 0
19/06/2015
4.39
 101,400 4.35 4.42 4.37 3,700 0 0.1
18/06/2015
4.35
 119,600 4.32 4.37 4.28 8,000 0 0.2
17/06/2015
4.32
 41,518 4.35 4.39 4.32 5,700 5,500 0.0
16/06/2015
4.35
 199,600 4.46 4.46 4.32 20,300 0 0.6
15/06/2015
4.46
 15,182 4.51 4.51 4.42 0 0 0
12/06/2015
4.51
 61,012 4.45 4.51 4.43 0 0 0
11/06/2015
4.45
 138,600 4.42 4.57 4.42 0 0 0
10/06/2015
4.42
 61,200 4.42 4.45 4.37 7,500 0 0.2
09/06/2015
4.42
 126,710 4.48 4.48 4.35 32,000 0 0.9
08/06/2015
4.48
 70,100 4.45 4.48 4.43 10,000 0 0.3
05/06/2015: Cổ tức tiền mặt tỉ lệ: 20%
05/06/2015
4.45
 96,800 4.45 4.56 4.42 0 0 0
04/06/2015
4.45
 90,700 4.42 4.45 4.38 28,800 0 0.9
03/06/2015
4.42
 124,800 4.32 4.46 4.32 36,400 0 1.1
02/06/2015
4.32
 98,100 4.38 4.48 4.29 0 0 0
01/06/2015
4.38
 45,141 4.36 4.40 4.33 1,000 0 0.0
29/05/2015
4.36
 127,901 4.43 4.51 4.29 0 0 0
28/05/2015
4.43
 150,300 4.22 4.46 4.23 0 0 0
27/05/2015
4.22
 131,200 4.22 4.30 4.16 0 0 0
26/05/2015
4.22
 135,300 4.14 4.26 4.10 0 0 0
25/05/2015
4.14
 58,200 4.14 4.29 4.08 0 0 0
22/05/2015
4.14
 146,200 4.07 4.14 4.01 0 0 0
21/05/2015
4.07
 56,400 4.07 4.08 4.03 0 0 0
20/05/2015
4.07
 111,400 4.03 4.11 4.01 0 0 0
19/05/2015
4.03
 78,100 4.07 4.13 3.97 0 0 0
18/05/2015
4.07
 40,900 4.22 4.22 4.04 0 0 0
15/05/2015
4.22
 56,100 4.30 4.30 4.22 0 0 0
14/05/2015
4.30
 126,400 4.24 4.33 4.24 500 0 0.0
13/05/2015
4.24
 59,500 4.20 4.29 4.22 0 0 0
12/05/2015
4.20
 64,100 4.26 4.26 4.14 0 0 0
11/05/2015
4.26
 7,100 4.29 4.29 4.22 0 0 0
08/05/2015
4.29
 12,600 4.27 4.30 4.16 0 0 0
07/05/2015
4.27
 80,129 4.19 4.29 4.19 14,300 0 0.4
06/05/2015
4.19
 23,300 4.29 4.29 4.14 0 0 0
05/05/2015
4.29
 26,210 4.20 4.29 4.10 0 0 0
04/05/2015
4.20
 65,600 4.39 4.45 4.20 0 0 0
27/04/2015
4.39
 14,010 4.38 4.39 4.36 0 0 0
24/04/2015
4.38
 26,500 4.36 4.42 4.36 0 0 0
23/04/2015
4.36
 56,059 4.33 4.46 4.29 0 0 0
22/04/2015
4.33
 46,000 4.36 4.36 4.30 0 0 0
21/04/2015
4.36
 51,900 4.43 4.43 4.36 0 0 0
20/04/2015
4.43
 54,800 4.49 4.49 4.36 0 0 0
17/04/2015
4.49
 27,350 4.51 4.51 4.39 0 0 0
16/04/2015
4.51
 38,900 4.48 4.58 4.46 0 0 0
15/04/2015
4.48
 44,430 4.48 4.51 4.45 0 0 0
14/04/2015
4.48
 92,900 4.58 4.58 4.43 0 0 0
13/04/2015
4.58
 79,800 4.59 4.59 4.48 0 0 0
10/04/2015
4.59
 284,172 4.39 4.68 4.35 0 23 -0.0
09/04/2015
4.39
 161,300 4.43 4.43 4.36 0 0 0
08/04/2015
4.43
 5,900 4.48 4.48 4.40 0 0 0
07/04/2015
4.48
 35,700 4.42 4.48 4.38 500 0 0.0
06/04/2015
4.42
 13,000 4.45 4.48 4.38 0 0 0
03/04/2015
4.45
 41,900 4.42 4.51 4.39 0 0 0
02/04/2015
4.42
 14,500 4.39 4.53 4.36 0 0 0
01/04/2015
4.39
 38,800 4.45 4.75 4.27 0 0 0
31/03/2015
4.45
 48,800 4.43 4.46 4.39 0 0 0
30/03/2015
4.43
 46,300 4.46 4.51 4.39 0 0 0
27/03/2015
4.46
 83,000 4.53 4.59 4.46 0 0 0
26/03/2015
4.53
 110,500 4.64 4.64 4.51 0 0 0
25/03/2015
4.64
 77,803 4.74 4.74 4.64 0 1,000 -0.0
24/03/2015
4.74
 65,630 4.77 4.77 4.65 0 0 0
23/03/2015
4.77
 52,670 4.74 4.84 4.68 0 0 0
20/03/2015
4.74
 43,900 4.72 4.75 4.65 0 0 0
19/03/2015
4.72
 41,840 4.74 4.77 4.69 500 0 0.0
18/03/2015
4.74
 22,800 4.72 4.74 4.71 0 0 0
17/03/2015
4.72
 43,700 4.68 4.75 4.68 0 0 0
16/03/2015
4.68
 93,000 4.78 4.78 4.67 0 0 0
13/03/2015
4.78
 36,200 4.84 4.84 4.77 0 0 0
12/03/2015
4.84
 63,700 4.84 4.84 4.74 0 0 0
11/03/2015
4.84
 50,200 4.85 4.88 4.77 0 0 0
10/03/2015
4.85
 95,700 4.68 4.87 4.71 0 0 0
09/03/2015
4.68
 43,400 4.77 4.77 4.65 0 0 0
06/03/2015
4.77
 30,300 4.78 4.80 4.65 0 0 0
05/03/2015
4.78
 86,500 4.68 4.84 4.62 0 0 0
04/03/2015
4.68
 70,010 4.77 4.77 4.65 0 0 0
03/03/2015
4.77
 51,100 4.64 4.80 4.64 0 0 0
02/03/2015
4.64
 112,100 4.81 4.96 4.43 0 0 0
27/02/2015
4.81
 105,908 4.87 4.87 4.78 0 0 0
26/02/2015
4.87
 38,800 4.84 4.88 4.80 0 0 0
25/02/2015
4.84
 67,300 4.90 4.93 4.80 0 0 0
24/02/2015
4.90
 75,520 4.74 4.91 4.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |