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)
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
09/02/2015
4.54
 44,400 4.47 4.57 4.44 0 0 0
06/02/2015
4.47
 354,902 4.23 4.65 4.25 1,100 0 0.0
05/02/2015
4.23
 61,610 4.23 4.25 4.16 17,200 0 0.5
04/02/2015
4.23
 44,610 4.16 4.23 4.16 9,300 0 0.3
03/02/2015
4.16
 74,206 4.25 4.26 4.16 0 0 0
02/02/2015
4.25
 48,500 4.36 4.36 4.25 0 0 0
30/01/2015
4.36
 68,512 4.40 4.40 4.26 0 0 0
29/01/2015
4.40
 90,900 4.42 4.42 4.28 0 0 0
28/01/2015
4.42
 44,400 4.33 4.47 4.30 0 0 0
27/01/2015
4.33
 124,853 4.42 4.47 4.21 0 0 0
26/01/2015
4.42
 125,700 4.21 4.57 4.26 0 0 0
23/01/2015
4.21
 169,106 4.09 4.21 4.07 0 0 0
22/01/2015
4.09
 66,000 4.07 4.11 4.02 0 0 0
21/01/2015
4.07
 79,900 4.14 4.19 3.94 0 0 0
20/01/2015
4.14
 102,921 4.09 4.21 4.09 0 0 0
19/01/2015
4.09
 161,210 4.07 4.15 4.08 54,800 0 1.6
16/01/2015
4.07
 299,400 4.00 4.16 3.95 0 0 0
15/01/2015
4.00
 71,800 3.94 4.04 3.94 0 0 0
14/01/2015
3.94
 88,900 4.01 4.09 3.87 0 0 0
13/01/2015
4.01
 205,677 3.83 4.08 3.77 0 0 0
12/01/2015
3.83
 100,034 3.72 3.91 3.69 0 0 0
09/01/2015
3.72
 48,800 3.66 3.80 3.67 0 0 0
08/01/2015
3.66
 64,400 3.74 3.74 3.66 0 0 0
07/01/2015
3.74
 49,100 3.77 3.88 3.69 0 0 0
06/01/2015
3.77
 44,400 3.74 3.83 3.65 0 0 0
05/01/2015
3.74
 70,400 3.79 3.88 3.74 0 0 0
31/12/2014
3.79
 109,400 3.70 3.84 3.70 0 0 0
30/12/2014
3.70
 58,300 3.69 3.73 3.51 0 0 0
29/12/2014: Cổ tức tiền mặt tỉ lệ: 20%
29/12/2014
3.69
 42,034 3.69 3.90 3.60 0 0 0
26/12/2014
3.69
 49,400 3.71 3.77 3.69 0 0 0
25/12/2014
3.71
 67,111 3.71 3.79 3.35 0 0 0
24/12/2014
3.71
 48,210 3.68 3.82 3.64 0 0 0
23/12/2014
3.68
 46,910 3.73 3.74 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |