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)
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
22/12/2014
3.73
 111,400 3.66 3.79 3.64 0 0 0
19/12/2014
3.66
 38,620 3.90 3.90 3.64 0 0 0
18/12/2014
3.90
 97,440 3.58 3.90 3.69 0 5,900 -0.2
17/12/2014
3.58
 460,000 3.87 3.95 3.49 0 0 0
16/12/2014
3.87
 99,389 4.03 4.03 3.87 0 0 0
15/12/2014
4.03
 75,200 3.99 4.03 3.90 0 0 0
12/12/2014
3.99
 67,500 4.00 4.07 3.90 0 0 0
11/12/2014
4.00
 70,250 4.05 4.10 3.90 0 0 0
10/12/2014
4.05
 82,430 3.77 4.05 3.77 0 0 0
09/12/2014
3.77
 410,180 4.17 4.21 3.75 0 0 0
08/12/2014
4.17
 391,774 4.12 4.38 3.90 0 0 0
05/12/2014
4.12
 225,356 4.05 4.29 4.05 0 0 0
04/12/2014
4.05
 480,400 3.74 4.10 3.74 0 0 0
03/12/2014
3.74
 158,520 3.62 3.81 3.58 0 0 0
02/12/2014
3.62
 48,000 3.62 3.62 3.57 1,600 0 0.0
01/12/2014
3.62
 21,600 3.60 3.65 3.56 0 0 0
28/11/2014
3.60
 45,000 3.52 3.66 3.52 800 0 0.0
27/11/2014
3.52
 24,817 3.53 3.66 3.51 3,500 0 0.1
26/11/2014
3.53
 131,810 3.56 3.66 3.53 0 0 0
25/11/2014
3.56
 33,500 3.52 3.58 3.48 0 0 0
24/11/2014
3.52
 31,900 3.49 3.52 3.38 1,000 0 0.0
21/11/2014
3.49
 95,800 3.56 3.56 3.49 0 0 0
20/11/2014
3.56
 57,300 3.57 3.57 3.53 0 0 0
19/11/2014
3.57
 133,700 3.57 3.57 3.51 0 0 0
18/11/2014
3.57
 76,400 3.56 3.66 3.55 0 0 0
17/11/2014
3.56
 82,600 3.64 3.66 3.56 0 0 0
14/11/2014
3.64
 59,500 3.66 3.66 3.58 0 0 0
13/11/2014
3.66
 105,928 3.62 3.74 3.61 0 0 0
12/11/2014
3.62
 121,400 3.65 3.68 3.61 0 0 0
11/11/2014
3.65
 142,000 3.66 3.68 3.60 0 0 0
10/11/2014
3.66
 97,135 3.69 3.71 3.64 0 0 0
07/11/2014
3.69
 80,200 3.65 3.82 3.64 0 1,000 -0.0
06/11/2014
3.65
 96,605 3.66 3.70 3.64 0 0 0
05/11/2014
3.66
 194,030 3.78 3.79 3.51 0 0 0
04/11/2014
3.78
 92,200 3.86 3.88 3.77 0 0 0
03/11/2014
3.86
 316,100 3.71 3.96 3.71 1,000 2,200 -0.0
31/10/2014
3.71
 154,130 3.53 3.83 3.51 0 0 0
30/10/2014
3.53
 112,200 3.58 3.60 3.51 0 0 0
29/10/2014
3.58
 135,300 3.51 3.61 3.49 0 0 0
28/10/2014
3.51
 135,500 3.45 3.51 3.38 0 0 0
27/10/2014
3.45
 354,510 3.83 3.83 3.45 0 0 0
24/10/2014
3.83
 119,100 3.87 3.90 3.75 0 0 0
23/10/2014
3.87
 191,190 3.99 4.00 3.87 0 0 0
22/10/2014
3.99
 159,600 3.91 4.00 3.84 0 0 0
21/10/2014
3.91
 91,430 3.91 4.00 3.90 0 0 0
20/10/2014
3.91
 132,221 3.97 4.03 3.91 0 0 0
17/10/2014
3.97
 163,640 3.87 3.99 3.83 0 0 0
16/10/2014
3.87
 294,700 4.17 4.17 3.87 0 0 0
15/10/2014
4.17
 257,810 3.96 4.17 3.88 0 0 0
14/10/2014
3.96
 210,000 4.12 4.16 3.96 0 0 0
13/10/2014
4.12
 106,500 4.29 4.29 4.09 0 0 0
10/10/2014
4.29
 170,400 4.52 4.52 4.23 0 0 0
09/10/2014
4.52
 264,400 4.70 4.77 4.52 0 0 0
08/10/2014
4.70
 229,500 4.39 4.79 4.42 0 0 0
07/10/2014
4.39
 486,352 4.00 4.39 4.00 0 0 0
06/10/2014
4.00
 215,200 3.90 4.08 3.90 0 0 0
03/10/2014
3.90
 126,862 4.05 4.10 3.90 0 0 0
02/10/2014
4.05
 210,650 4.01 4.05 3.97 0 0 0
01/10/2014
4.01
 168,000 4.01 4.13 3.96 0 0 0
30/09/2014
4.01
 128,012 4.10 4.22 4.01 0 0 0
29/09/2014
4.10
 23,580 4.22 4.22 4.09 0 0 0
26/09/2014
4.22
 247,700 4.03 4.33 3.90 0 600 -0.0
25/09/2014
4.03
 253,200 4.09 4.12 3.74 0 2,000 -0.1
24/09/2014
4.09
 81,220 4.17 4.35 3.99 0 600 -0.0
23/09/2014
4.17
 178,500 4.47 4.47 4.17 0 0 0
22/09/2014
4.47
 425,950 4.34 4.74 4.30 600 0 0.0
19/09/2014
4.34
 488,944 3.97 4.36 3.77 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |