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)
24/09/2014
4.26
 81,220 4.34 4.53 4.15 0 600 -0.0
23/09/2014
4.34
 178,500 4.65 4.65 4.34 0 0 0
22/09/2014
4.65
 425,950 4.51 4.93 4.47 600 0 0.0
19/09/2014
4.51
 488,944 4.13 4.54 3.92 600 0 0.0
18/09/2014
4.13
 114,466 4.24 4.32 4.13 0 0 0
17/09/2014
4.24
 229,291 4.23 4.45 4.07 0 0 0
16/09/2014
4.23
 383,707 4.36 4.36 4.05 0 1,000 -0.0
15/09/2014
4.36
 407,942 4.70 4.80 4.32 100 2,600 -0.1
12/09/2014
4.70
 148,945 4.86 4.86 4.70 0 0 0
11/09/2014
4.86
 347,300 4.53 4.97 4.50 0 2,400 -0.1
10/09/2014
4.53
 344,066 4.54 4.62 4.09 0 0 0
09/09/2014
4.54
 444,339 5.04 5.11 4.54 0 0 0
08/09/2014
5.04
 217,580 5.03 5.19 4.93 0 0 0
05/09/2014
5.03
 174,968 4.93 5.38 4.97 2,400 0 0.1
04/09/2014
4.93
 424,749 4.61 5.07 4.66 0 0 0
03/09/2014
4.61
 221,744 4.19 4.61 4.32 0 0 0
29/08/2014
4.19
 566,336 3.81 4.19 3.81 0 200 -0.0
28/08/2014
3.81
 531,740 3.90 4.19 3.78 0 0 0
27/08/2014
3.90
 482,263 3.62 3.97 3.65 0 0 0
26/08/2014
3.62
 42,718 3.30 3.62 3.62 0 0 0
25/08/2014
3.30
 418,445 3.00 3.30 3.03 0 0 0
22/08/2014
3.00
 195,008 3.04 3.11 3.00 0 0 0
21/08/2014
3.04
 177,964 3.12 3.13 3.03 0 0 0
20/08/2014
3.12
 117,036 3.04 3.13 2.97 0 0 0
19/08/2014
3.04
 137,700 3.18 3.20 3.04 0 0 0
18/08/2014
3.18
 396,110 3.05 3.22 2.88 0 0 0
15/08/2014
3.05
 207,200 3.11 3.16 3.00 0 0 0
14/08/2014
3.11
 798,220 2.86 3.15 2.89 0 19,463 -0.4
13/08/2014
2.86
 478,013 2.63 2.86 2.50 0 19,463 -0.4
12/08/2014
2.63
 456,700 2.84 2.84 2.63 0 9,600 -0.2
11/08/2014
2.84
 338,832 2.66 2.84 2.61 1,000 19,400 -0.4
08/08/2014
2.66
 365,168 2.45 2.68 2.36 0 6,000 -0.1
07/08/2014
2.45
 249,400 2.23 2.45 2.16 8,600 20,000 -0.2
06/08/2014
2.23
 121,150 2.28 2.35 2.23 0 0 0
05/08/2014
2.28
 110,901 2.23 2.28 2.23 0 2,000 -0.0
04/08/2014
2.23
 196,000 2.04 2.24 2.05 1,000 0 0.0
01/08/2014
2.04
 41,659 2.03 2.05 2.01 0 0 0
31/07/2014
2.03
 109,700 1.92 2.03 1.93 0 0 0
30/07/2014
1.92
 22,900 1.95 1.95 1.92 0 0 0
29/07/2014
1.95
 41,849 1.93 1.95 1.92 0 0 0
28/07/2014
1.93
 58,000 1.96 1.96 1.92 0 0 0
25/07/2014
1.96
 48,300 1.97 1.99 1.96 0 0 0
24/07/2014
1.97
 17,800 1.99 2.00 1.96 0 0 0
23/07/2014
1.99
 27,400 2.03 2.03 1.99 0 0 0
22/07/2014
2.03
 154,300 1.91 2.04 1.91 0 3,300,000 -41.9
21/07/2014
1.91
 57,000 1.91 1.92 1.91 0 3,427,300 -43.5
18/07/2014
1.91
 63,400 1.92 1.93 1.91 0 0 0
17/07/2014
1.92
 28,000 1.93 1.93 1.92 0 1,900 -0.0
16/07/2014
1.93
 13,800 1.93 1.95 1.93 0 0 0
15/07/2014
1.93
 23,100 1.96 1.96 1.93 0 0 0
14/07/2014
1.96
 24,400 1.95 1.96 1.93 0 0 0
11/07/2014
1.95
 45,300 1.96 1.96 1.93 0 0 0
10/07/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/07/2014
1.96
 135,310 1.96 1.96 1.93 0 0 0
09/07/2014
1.96
 135,300 1.92 1.97 1.92 0 0 0
08/07/2014
1.92
 106,300 1.92 1.96 1.92 0 0 0
07/07/2014
1.92
 148,420 1.92 1.96 1.91 0 0 0
04/07/2014
1.92
 202,180 1.92 2.00 1.89 0 0 0
03/07/2014
1.92
 58,538 1.91 1.93 1.89 0 0 0
02/07/2014
1.91
 38,562 1.89 1.91 1.88 0 2,000 -0.0
01/07/2014
1.89
 324,600 1.83 1.96 1.83 0 400 -0.0
30/06/2014
1.83
 24,300 1.84 1.84 1.83 0 400 -0.0
27/06/2014
1.84
 75,700 1.84 1.89 1.82 0 0 0
26/06/2014
1.84
 176,500 1.83 1.89 1.80 0 0 0
25/06/2014
1.83
 184,700 1.84 1.85 1.79 0 0 0
24/06/2014
1.84
 58,700 1.85 1.85 1.82 0 0 0
23/06/2014
1.85
 111,600 1.87 1.87 1.80 0 0 0
20/06/2014
1.87
 317,900 1.88 1.92 1.79 0 0 0
19/06/2014
1.88
 155,850 1.85 1.89 1.80 300 0 0.0
18/06/2014
1.85
 409,100 1.80 1.85 1.74 0 153,300 -2.1
17/06/2014
1.80
 521,512 1.91 1.91 1.74 0 195,800 -2.7
16/06/2014
1.91
 164,300 2.01 2.08 1.91 0 48,600 -0.7
13/06/2014
2.01
 892,400 1.83 2.01 1.85 0 300 -0.0
12/06/2014
1.83
 682,588 1.76 1.92 1.76 0 300 -0.0
11/06/2014
1.76
 52,100 1.79 1.79 1.74 0 0 0
10/06/2014
1.79
 85,700 1.78 1.79 1.72 0 0 0
09/06/2014
1.78
 115,600 1.79 1.83 1.75 0 0 0
06/06/2014
1.79
 90,700 1.76 1.79 1.72 200 0 0.0
05/06/2014
1.76
 83,000 1.74 1.76 1.70 2,500 0 0.0
04/06/2014
1.74
 126,558 1.72 1.78 1.68 200 0 0.0
03/06/2014
1.72
 35,100 1.68 1.74 1.68 500 0 0.0
02/06/2014
1.68
 98,700 1.75 1.75 1.68 400 4,000 -0.0
30/05/2014
1.75
 118,800 1.75 1.76 1.74 600 0 0.0
29/05/2014
1.75
 97,300 1.83 1.83 1.74 800 200 0.0
28/05/2014
1.83
 234,974 1.83 1.95 1.79 400 0 0.0
27/05/2014
1.83
 158,428 1.71 1.85 1.71 2,400 0 0.0
26/05/2014
1.71
 130,900 1.71 1.74 1.66 200 0 0.0
23/05/2014
1.71
 202,700 1.72 1.76 1.70 1,300 0 0.0
22/05/2014
1.72
 357,420 1.67 1.83 1.70 2,400 4,000 -0.0
21/05/2014
1.67
 364,800 1.53 1.67 1.52 0 7,000 -0.1
20/05/2014
1.53
 200,800 1.52 1.54 1.44 0 0 0
19/05/2014
1.52
 75,200 1.54 1.54 1.46 1,700 1,000 0.0
16/05/2014
1.54
 85,208 1.41 1.54 1.37 0 0 0
15/05/2014
1.41
 158,810 1.49 1.54 1.36 1,000 0 0.0
14/05/2014
1.49
 329,940 1.44 1.52 1.40 0 0 0
13/05/2014
1.44
 412,300 1.54 1.54 1.40 4,900 0 0.1
12/05/2014
1.54
 491,900 1.71 1.71 1.54 0 0 0
09/05/2014
1.71
 180,700 1.65 1.75 1.63 7,000 0 0.1
08/05/2014
1.65
 224,300 1.83 1.83 1.65 3,000 0 0.0
07/05/2014
1.83
 29,300 1.85 1.88 1.83 0 0 0
06/05/2014
1.85
 87,440 1.88 1.88 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |