CTCP Vicostone (vcs)

32.30
0.30
(0.94%)
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
(2026-06-29) 		-3.80 -10.61% 680,600 -18,894 0
32
36.20
32.30
2 tháng
(2026-06-01) 		-4.88 -13.23% 1,648,400 -302,445 0
32
36.97
32.30
3 tháng
(2026-05-04) 		-5.45 -14.55% 2,340,000 -312,855 0
32
37.45
32.30
6 tháng
(2026-01-30) 		-9.71 -23.29% 6,796,000 -569,535 -11.9
32
44.08
32.30
12 tháng
(2025-08-04) 		-12.84 -28.63% 20,957,000 -773,635 -21.1
32
47.94
32.30
24 tháng
(2024-08-08) 		-22.19 -40.95% 65,502,676 -1,795,923 -75.3
32
58.51
32.30
36 tháng
(2023-08-14) 		-18.43 -36.54% 112,703,985 -3,322,238 -172.7
32
70.22
32.30
60 tháng
(2021-08-24) 		-49.18 -60.58% 179,367,613 -4,638,154 -298.9
27.18
91.40
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2015
3.71
 111,400 3.67 3.75 3.66 0 0 0
19/05/2015
3.67
 78,100 3.71 3.76 3.62 0 0 0
18/05/2015
3.71
 40,900 3.84 3.84 3.68 0 0 0
15/05/2015
3.84
 56,100 3.92 3.92 3.84 0 0 0
14/05/2015
3.92
 126,400 3.87 3.95 3.87 500 0 0.0
13/05/2015
3.87
 59,500 3.83 3.91 3.84 0 0 0
12/05/2015
3.83
 64,100 3.88 3.88 3.78 0 0 0
11/05/2015
3.88
 7,100 3.91 3.91 3.84 0 0 0
08/05/2015
3.91
 12,600 3.89 3.92 3.79 0 0 0
07/05/2015
3.89
 80,129 3.81 3.91 3.81 14,300 0 0.4
06/05/2015
3.81
 23,300 3.91 3.91 3.78 0 0 0
05/05/2015
3.91
 26,210 3.83 3.91 3.74 0 0 0
04/05/2015
3.83
 65,600 4.00 4.05 3.83 0 0 0
27/04/2015
4.00
 14,010 3.99 4.00 3.97 0 0 0
24/04/2015
3.99
 26,500 3.97 4.03 3.97 0 0 0
23/04/2015
3.97
 56,059 3.95 4.07 3.91 0 0 0
22/04/2015
3.95
 46,000 3.97 3.97 3.92 0 0 0
21/04/2015
3.97
 51,900 4.04 4.04 3.97 0 0 0
20/04/2015
4.04
 54,800 4.09 4.09 3.97 0 0 0
17/04/2015
4.09
 27,350 4.11 4.11 4.00 0 0 0
16/04/2015
4.11
 38,900 4.08 4.17 4.07 0 0 0
15/04/2015
4.08
 44,430 4.08 4.11 4.05 0 0 0
14/04/2015
4.08
 92,900 4.17 4.17 4.04 0 0 0
13/04/2015
4.17
 79,800 4.19 4.19 4.08 0 0 0
10/04/2015
4.19
 284,172 4.00 4.27 3.96 0 23 -0.0
09/04/2015
4.00
 161,300 4.04 4.04 3.97 0 0 0
08/04/2015
4.04
 5,900 4.08 4.08 4.01 0 0 0
07/04/2015
4.08
 35,700 4.03 4.08 3.99 500 0 0.0
06/04/2015
4.03
 13,000 4.05 4.08 3.99 0 0 0
03/04/2015
4.05
 41,900 4.03 4.11 4.00 0 0 0
02/04/2015
4.03
 14,500 4.00 4.13 3.97 0 0 0
01/04/2015
4.00
 38,800 4.05 4.33 3.89 0 0 0
31/03/2015
4.05
 48,800 4.04 4.07 4.00 0 0 0
30/03/2015
4.04
 46,300 4.07 4.11 4.00 0 0 0
27/03/2015
4.07
 83,000 4.13 4.19 4.07 0 0 0
26/03/2015
4.13
 110,500 4.23 4.23 4.11 0 0 0
25/03/2015
4.23
 77,803 4.32 4.32 4.23 0 1,000 -0.0
24/03/2015
4.32
 65,630 4.34 4.34 4.24 0 0 0
23/03/2015
4.34
 52,670 4.32 4.41 4.27 0 0 0
20/03/2015
4.32
 43,900 4.31 4.33 4.24 0 0 0
19/03/2015
4.31
 41,840 4.32 4.34 4.28 500 0 0.0
18/03/2015
4.32
 22,800 4.31 4.32 4.29 0 0 0
17/03/2015
4.31
 43,700 4.27 4.33 4.27 0 0 0
16/03/2015
4.27
 93,000 4.36 4.36 4.25 0 0 0
13/03/2015
4.36
 36,200 4.41 4.41 4.34 0 0 0
12/03/2015
4.41
 63,700 4.41 4.41 4.32 0 0 0
11/03/2015
4.41
 50,200 4.42 4.45 4.34 0 0 0
10/03/2015
4.42
 95,700 4.27 4.44 4.29 0 0 0
09/03/2015
4.27
 43,400 4.34 4.34 4.24 0 0 0
06/03/2015
4.34
 30,300 4.36 4.37 4.24 0 0 0
05/03/2015
4.36
 86,500 4.27 4.41 4.21 0 0 0
04/03/2015
4.27
 70,010 4.34 4.34 4.24 0 0 0
03/03/2015
4.34
 51,100 4.23 4.37 4.23 0 0 0
02/03/2015
4.23
 112,100 4.38 4.52 4.04 0 0 0
27/02/2015
4.38
 105,908 4.44 4.44 4.36 0 0 0
26/02/2015
4.44
 38,800 4.41 4.45 4.37 0 0 0
25/02/2015
4.41
 67,300 4.46 4.49 4.37 0 0 0
24/02/2015
4.46
 75,520 4.32 4.48 4.34 0 0 0
13/02/2015
4.32
 68,900 4.36 4.46 4.32 0 0 0
12/02/2015
4.36
 112,259 4.31 4.41 4.31 0 0 0
11/02/2015
4.31
 93,018 4.24 4.37 4.21 0 0 0
10/02/2015
4.24
 45,300 4.31 4.34 4.23 0 0 0
09/02/2015
4.31
 44,400 4.24 4.33 4.21 0 0 0
06/02/2015
4.24
 354,902 4.01 4.41 4.03 1,100 0 0.0
05/02/2015
4.01
 61,610 4.01 4.03 3.95 17,200 0 0.5
04/02/2015
4.01
 44,610 3.95 4.01 3.95 9,300 0 0.3
03/02/2015
3.95
 74,206 4.03 4.04 3.95 0 0 0
02/02/2015
4.03
 48,500 4.13 4.13 4.03 0 0 0
30/01/2015
4.13
 68,512 4.17 4.17 4.04 0 0 0
29/01/2015
4.17
 90,900 4.19 4.19 4.05 0 0 0
28/01/2015
4.19
 44,400 4.11 4.24 4.08 0 0 0
27/01/2015
4.11
 124,853 4.19 4.24 3.99 0 0 0
26/01/2015
4.19
 125,700 3.99 4.33 4.04 0 0 0
23/01/2015
3.99
 169,106 3.88 3.99 3.85 0 0 0
22/01/2015
3.88
 66,000 3.85 3.89 3.81 0 0 0
21/01/2015
3.85
 79,900 3.92 3.97 3.74 0 0 0
20/01/2015
3.92
 102,921 3.88 3.99 3.88 0 0 0
19/01/2015
3.88
 161,210 3.85 3.93 3.87 54,800 0 1.6
16/01/2015
3.85
 299,400 3.79 3.95 3.75 0 0 0
15/01/2015
3.79
 71,800 3.74 3.83 3.74 0 0 0
14/01/2015
3.74
 88,900 3.80 3.88 3.67 0 0 0
13/01/2015
3.80
 205,677 3.63 3.87 3.58 0 0 0
12/01/2015
3.63
 100,034 3.52 3.71 3.50 0 0 0
09/01/2015
3.52
 48,800 3.47 3.60 3.48 0 0 0
08/01/2015
3.47
 64,400 3.55 3.55 3.47 0 0 0
07/01/2015
3.55
 49,100 3.58 3.68 3.50 0 0 0
06/01/2015
3.58
 44,400 3.55 3.63 3.46 0 0 0
05/01/2015
3.55
 70,400 3.59 3.68 3.55 0 0 0
31/12/2014
3.59
 109,400 3.51 3.64 3.51 0 0 0
30/12/2014
3.51
 58,300 3.50 3.54 3.32 0 0 0
29/12/2014: Cổ tức tiền mặt tỉ lệ: 20%
29/12/2014
3.50
 42,034 3.50 3.70 3.42 0 0 0
26/12/2014
3.50
 49,400 3.52 3.57 3.50 0 0 0
25/12/2014
3.52
 67,111 3.52 3.60 3.18 0 0 0
24/12/2014
3.52
 48,210 3.48 3.62 3.45 0 0 0
23/12/2014
3.48
 46,910 3.53 3.55 3.46 0 0 0
22/12/2014
3.53
 111,400 3.47 3.60 3.45 0 0 0
19/12/2014
3.47
 38,620 3.69 3.69 3.45 0 0 0
18/12/2014
3.69
 97,440 3.40 3.69 3.50 0 5,900 -0.2
17/12/2014
3.40
 460,000 3.67 3.74 3.31 0 0 0
16/12/2014
3.67
 99,389 3.82 3.82 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |