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
(2026-03-30) 		-0.90 -2.22% 1,156,500 -65,480 -3.0
39.50
41.10
39.50
2 tháng
(2026-03-02) 		-4 -9.15% 2,559,800 -114,480 -5.1
39.20
43.70
39.50
3 tháng
(2026-01-29) 		-4.20 -9.57% 4,479,500 -261,080 -11.8
39.20
46.50
39.50
6 tháng
(2025-10-31) 		-6.44 -13.96% 8,970,300 -369,480 -16.6
39.20
46.62
39.50
12 tháng
(2025-05-05) 		-3.68 -8.48% 31,368,600 -851,180 -36.6
39.20
50.56
39.50
24 tháng
(2024-05-09) 		-20.55 -34.11% 87,084,622 -2,051,388 -115.6
36.92
74.06
39.50
36 tháng
(2023-05-15) 		-1.73 -4.19% 121,686,882 -2,882,524 -164.3
36.92
74.06
39.50
60 tháng
(2021-05-25) 		-29.23 -42.40% 202,365,049 -4,729,796 -341.3
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)
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
14/04/2015
4.30
 92,900 4.40 4.40 4.26 0 0 0
13/04/2015
4.40
 79,800 4.42 4.42 4.30 0 0 0
10/04/2015
4.42
 284,172 4.22 4.50 4.18 0 23 -0.0
09/04/2015
4.22
 161,300 4.26 4.26 4.19 0 0 0
08/04/2015
4.26
 5,900 4.30 4.30 4.23 0 0 0
07/04/2015
4.30
 35,700 4.25 4.30 4.21 500 0 0.0
06/04/2015
4.25
 13,000 4.28 4.30 4.21 0 0 0
03/04/2015
4.28
 41,900 4.25 4.33 4.22 0 0 0
02/04/2015
4.25
 14,500 4.22 4.36 4.19 0 0 0
01/04/2015
4.22
 38,800 4.28 4.57 4.11 0 0 0
31/03/2015
4.28
 48,800 4.26 4.29 4.22 0 0 0
30/03/2015
4.26
 46,300 4.29 4.33 4.22 0 0 0
27/03/2015
4.29
 83,000 4.36 4.42 4.29 0 0 0
26/03/2015
4.36
 110,500 4.46 4.46 4.33 0 0 0
25/03/2015
4.46
 77,803 4.55 4.55 4.46 0 1,000 -0.0
24/03/2015
4.55
 65,630 4.58 4.58 4.47 0 0 0
23/03/2015
4.58
 52,670 4.55 4.65 4.50 0 0 0
20/03/2015
4.55
 43,900 4.54 4.57 4.47 0 0 0
19/03/2015
4.54
 41,840 4.55 4.58 4.51 500 0 0.0
18/03/2015
4.55
 22,800 4.54 4.55 4.53 0 0 0
17/03/2015
4.54
 43,700 4.50 4.57 4.50 0 0 0
16/03/2015
4.50
 93,000 4.60 4.60 4.49 0 0 0
13/03/2015
4.60
 36,200 4.65 4.65 4.58 0 0 0
12/03/2015
4.65
 63,700 4.65 4.65 4.55 0 0 0
11/03/2015
4.65
 50,200 4.67 4.69 4.58 0 0 0
10/03/2015
4.67
 95,700 4.50 4.68 4.53 0 0 0
09/03/2015
4.50
 43,400 4.58 4.58 4.47 0 0 0
06/03/2015
4.58
 30,300 4.60 4.61 4.47 0 0 0
05/03/2015
4.60
 86,500 4.50 4.65 4.44 0 0 0
04/03/2015
4.50
 70,010 4.58 4.58 4.47 0 0 0
03/03/2015
4.58
 51,100 4.46 4.61 4.46 0 0 0
02/03/2015
4.46
 112,100 4.62 4.76 4.26 0 0 0
27/02/2015
4.62
 105,908 4.68 4.68 4.60 0 0 0
26/02/2015
4.68
 38,800 4.65 4.69 4.61 0 0 0
25/02/2015
4.65
 67,300 4.71 4.74 4.61 0 0 0
24/02/2015
4.71
 75,520 4.55 4.72 4.58 0 0 0
13/02/2015
4.55
 68,900 4.60 4.71 4.55 0 0 0
12/02/2015
4.60
 112,259 4.54 4.65 4.54 0 0 0
11/02/2015
4.54
 93,018 4.47 4.61 4.44 0 0 0
10/02/2015
4.47
 45,300 4.54 4.58 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |