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)
13/02/2015
4.74
 68,900 4.78 4.90 4.74 0 0 0
12/02/2015
4.78
 112,259 4.72 4.84 4.72 0 0 0
11/02/2015
4.72
 93,018 4.65 4.80 4.62 0 0 0
10/02/2015
4.65
 45,300 4.72 4.77 4.64 0 0 0
09/02/2015
4.72
 44,400 4.65 4.75 4.62 0 0 0
06/02/2015
4.65
 354,902 4.40 4.84 4.42 1,100 0 0.0
05/02/2015
4.40
 61,610 4.40 4.42 4.33 17,200 0 0.5
04/02/2015
4.40
 44,610 4.33 4.40 4.33 9,300 0 0.3
03/02/2015
4.33
 74,206 4.42 4.43 4.33 0 0 0
02/02/2015
4.42
 48,500 4.53 4.53 4.42 0 0 0
30/01/2015
4.53
 68,512 4.58 4.58 4.43 0 0 0
29/01/2015
4.58
 90,900 4.59 4.59 4.45 0 0 0
28/01/2015
4.59
 44,400 4.51 4.65 4.48 0 0 0
27/01/2015
4.51
 124,853 4.59 4.65 4.38 0 0 0
26/01/2015
4.59
 125,700 4.38 4.75 4.43 0 0 0
23/01/2015
4.38
 169,106 4.26 4.38 4.23 0 0 0
22/01/2015
4.26
 66,000 4.23 4.27 4.19 0 0 0
21/01/2015
4.23
 79,900 4.30 4.36 4.10 0 0 0
20/01/2015
4.30
 102,921 4.26 4.38 4.26 0 0 0
19/01/2015
4.26
 161,210 4.23 4.32 4.24 54,800 0 1.6
16/01/2015
4.23
 299,400 4.16 4.33 4.11 0 0 0
15/01/2015
4.16
 71,800 4.10 4.20 4.10 0 0 0
14/01/2015
4.10
 88,900 4.17 4.26 4.03 0 0 0
13/01/2015
4.17
 205,677 3.98 4.24 3.92 0 0 0
12/01/2015
3.98
 100,034 3.87 4.07 3.84 0 0 0
09/01/2015
3.87
 48,800 3.81 3.95 3.82 0 0 0
08/01/2015
3.81
 64,400 3.90 3.90 3.81 0 0 0
07/01/2015
3.90
 49,100 3.92 4.04 3.84 0 0 0
06/01/2015
3.92
 44,400 3.90 3.98 3.79 0 0 0
05/01/2015
3.90
 70,400 3.94 4.04 3.90 0 0 0
31/12/2014
3.94
 109,400 3.85 4.00 3.85 0 0 0
30/12/2014
3.85
 58,300 3.84 3.88 3.65 0 0 0
29/12/2014: Cổ tức tiền mặt tỉ lệ: 20%
29/12/2014
3.84
 42,034 3.84 4.06 3.75 0 0 0
26/12/2014
3.84
 49,400 3.86 3.92 3.84 0 0 0
25/12/2014
3.86
 67,111 3.86 3.95 3.49 0 0 0
24/12/2014
3.86
 48,210 3.82 3.97 3.78 0 0 0
23/12/2014
3.82
 46,910 3.88 3.89 3.80 0 0 0
22/12/2014
3.88
 111,400 3.81 3.95 3.78 0 0 0
19/12/2014
3.81
 38,620 4.05 4.05 3.78 0 0 0
18/12/2014
4.05
 97,440 3.73 4.05 3.84 0 5,900 -0.2
17/12/2014
3.73
 460,000 4.03 4.11 3.63 0 0 0
16/12/2014
4.03
 99,389 4.19 4.19 4.03 0 0 0
15/12/2014
4.19
 75,200 4.15 4.19 4.05 0 0 0
12/12/2014
4.15
 67,500 4.16 4.23 4.05 0 0 0
11/12/2014
4.16
 70,250 4.22 4.27 4.05 0 0 0
10/12/2014
4.22
 82,430 3.92 4.22 3.92 0 0 0
09/12/2014
3.92
 410,180 4.34 4.38 3.90 0 0 0
08/12/2014
4.34
 391,774 4.28 4.55 4.05 0 0 0
05/12/2014
4.28
 225,356 4.22 4.46 4.22 0 0 0
04/12/2014
4.22
 480,400 3.89 4.27 3.89 0 0 0
03/12/2014
3.89
 158,520 3.77 3.96 3.73 0 0 0
02/12/2014
3.77
 48,000 3.77 3.77 3.72 1,600 0 0.0
01/12/2014
3.77
 21,600 3.74 3.80 3.70 0 0 0
28/11/2014
3.74
 45,000 3.66 3.81 3.66 800 0 0.0
27/11/2014
3.66
 24,817 3.68 3.81 3.65 3,500 0 0.1
26/11/2014
3.68
 131,810 3.70 3.81 3.68 0 0 0
25/11/2014
3.70
 33,500 3.66 3.73 3.62 0 0 0
24/11/2014
3.66
 31,900 3.63 3.66 3.51 1,000 0 0.0
21/11/2014
3.63
 95,800 3.70 3.70 3.63 0 0 0
20/11/2014
3.70
 57,300 3.72 3.72 3.68 0 0 0
19/11/2014
3.72
 133,700 3.72 3.72 3.65 0 0 0
18/11/2014
3.72
 76,400 3.70 3.81 3.69 0 0 0
17/11/2014
3.70
 82,600 3.78 3.81 3.70 0 0 0
14/11/2014
3.78
 59,500 3.81 3.81 3.73 0 0 0
13/11/2014
3.81
 105,928 3.77 3.89 3.76 0 0 0
12/11/2014
3.77
 121,400 3.80 3.82 3.76 0 0 0
11/11/2014
3.80
 142,000 3.81 3.82 3.74 0 0 0
10/11/2014
3.81
 97,135 3.84 3.86 3.78 0 0 0
07/11/2014
3.84
 80,200 3.80 3.97 3.78 0 1,000 -0.0
06/11/2014
3.80
 96,605 3.81 3.85 3.78 0 0 0
05/11/2014
3.81
 194,030 3.93 3.95 3.65 0 0 0
04/11/2014
3.93
 92,200 4.01 4.04 3.92 0 0 0
03/11/2014
4.01
 316,100 3.86 4.12 3.86 1,000 2,200 -0.0
31/10/2014
3.86
 154,130 3.68 3.99 3.65 0 0 0
30/10/2014
3.68
 112,200 3.73 3.74 3.65 0 0 0
29/10/2014
3.73
 135,300 3.65 3.76 3.63 0 0 0
28/10/2014
3.65
 135,500 3.59 3.65 3.51 0 0 0
27/10/2014
3.59
 354,510 3.99 3.99 3.59 0 0 0
24/10/2014
3.99
 119,100 4.03 4.05 3.90 0 0 0
23/10/2014
4.03
 191,190 4.15 4.16 4.03 0 0 0
22/10/2014
4.15
 159,600 4.07 4.16 4.00 0 0 0
21/10/2014
4.07
 91,430 4.07 4.16 4.05 0 0 0
20/10/2014
4.07
 132,221 4.13 4.19 4.07 0 0 0
17/10/2014
4.13
 163,640 4.03 4.15 3.99 0 0 0
16/10/2014
4.03
 294,700 4.34 4.34 4.03 0 0 0
15/10/2014
4.34
 257,810 4.12 4.34 4.04 0 0 0
14/10/2014
4.12
 210,000 4.28 4.32 4.12 0 0 0
13/10/2014
4.28
 106,500 4.46 4.46 4.26 0 0 0
10/10/2014
4.46
 170,400 4.70 4.70 4.40 0 0 0
09/10/2014
4.70
 264,400 4.89 4.96 4.70 0 0 0
08/10/2014
4.89
 229,500 4.57 4.99 4.59 0 0 0
07/10/2014
4.57
 486,352 4.16 4.57 4.16 0 0 0
06/10/2014
4.16
 215,200 4.05 4.24 4.05 0 0 0
03/10/2014
4.05
 126,862 4.22 4.27 4.05 0 0 0
02/10/2014
4.22
 210,650 4.18 4.22 4.13 0 0 0
01/10/2014
4.18
 168,000 4.18 4.30 4.12 0 0 0
30/09/2014
4.18
 128,012 4.27 4.39 4.18 0 0 0
29/09/2014
4.27
 23,580 4.39 4.39 4.26 0 0 0
26/09/2014
4.39
 247,700 4.19 4.50 4.05 0 600 -0.0
25/09/2014
4.19
 253,200 4.26 4.28 3.89 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |