CTCP Vicostone (vcs)

32.20
0.20
(0.63%)
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) 		-3.20 -8.94% 600,300 -17,694 0
32
36.20
32
2 tháng
(2026-05-29) 		-3.71 -10.22% 1,584,500 -301,245 0
32
36.97
32
3 tháng
(2026-04-29) 		-4.85 -12.95% 2,317,800 -305,655 0
32
37.45
32
6 tháng
(2026-01-29) 		-9.02 -21.67% 6,765,500 -566,735 -11.8
32
44.08
32
12 tháng
(2025-08-04) 		-12.24 -27.29% 20,876,700 -772,435 -21.1
32
47.94
32
24 tháng
(2024-08-07) 		-22.10 -40.40% 65,526,946 -1,796,423 -75.4
32
58.51
32
36 tháng
(2023-08-14) 		-17.83 -35.35% 112,623,685 -3,321,038 -172.7
32
70.22
32
60 tháng
(2021-08-23) 		-49.83 -60.45% 179,687,320 -4,654,454 -301.0
27.18
91.40
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
44.20
 86,900 44.38 44.57 44.02 0 7,600 -0.4
06/10/2025
44.29
 57,500 43.84 44.57 43.84 2,300 6,700 -0.2
03/10/2025
43.84
 61,300 44.11 44.11 43.74 0 9,400 -0.5
02/10/2025
43.84
 93,900 44.38 44.57 43.84 0 7,400 -0.4
01/10/2025
44.38
 30,800 44.20 44.38 43.84 0 3,400 -0.2
30/09/2025
43.93
 129,700 44.38 44.66 43.65 0 12,800 -0.6
29/09/2025
44.29
 211,300 45.11 45.20 44.20 0 33,300 -1.6
26/09/2025
45.11
 137,000 45.39 45.75 44.66 5,700 10,900 -0.3
25/09/2025
45.39
 110,300 45.20 45.57 45.11 6,700 0 0.3
24/09/2025
45.20
 134,600 45.57 45.57 44.66 0 9,500 -0.5
23/09/2025
45.20
 88,800 45.57 45.75 45.11 0 9,600 -0.5
22/09/2025
45.39
 182,700 46.48 46.48 45.20 0 7,100 -0.4
19/09/2025
46.39
 160,600 47.39 47.39 46.11 100 19,200 -1.0
18/09/2025
47.30
 121,800 47.94 48.21 47.12 0 18,300 -1.0
17/09/2025
47.94
 556,600 46.30 48.58 45.93 60,700 22,900 1.9
16/09/2025
46.30
 267,800 46.02 46.48 45.57 44,200 1,100 2.2
15/09/2025
45.66
 171,400 45.57 46.66 45.20 0 4,300 -0.2
12/09/2025
45.57
 189,400 44.66 46.02 44.57 34,300 2,100 1.6
11/09/2025
44.57
 108,500 44.66 44.66 44.20 1,100 7,800 -0.3
10/09/2025
44.57
 39,300 44.75 45.02 44.57 0 1,700 -0.1
09/09/2025
44.66
 115,300 44.66 44.84 44.47 200 11,100 -0.5
08/09/2025
44.66
 147,200 45.02 45.20 44.57 0 3,300 -0.2
05/09/2025
45.02
 94,300 45.57 45.75 45.02 600 3,800 -0.2
04/09/2025
45.29
 98,800 45.02 45.39 44.75 26,100 800 1.3
03/09/2025
44.66
 116,900 44.57 44.93 44.38 3,300 3,100 0.0
29/08/2025
44.47
 148,200 44.66 45.02 44.38 3,100 200 0.1
28/08/2025
44.57
 77,300 44.66 44.93 44.57 0 900 0
27/08/2025
44.66
 95,600 44.75 45.11 44.66 0 5,300 -0.3
26/08/2025
44.75
 77,500 44.11 44.75 44.11 20,100 600 1.0
25/08/2025
44.11
 105,000 44.20 45.02 44.11 1,700 1,000 0.0
22/08/2025
44.11
 300,200 45.57 45.57 44.11 0 40,700 -2.0
21/08/2025
45.11
 121,600 45.39 45.57 45.11 500 9,700 -0.5
20/08/2025
45.20
 303,200 46.30 46.48 44.66 1,000 48,200 -2.3
19/08/2025
46.30
 213,600 46.93 46.93 46.30 0 4,200 -0.2
18/08/2025
46.93
 260,000 45.84 46.93 45.39 0 29,000 -1.5
15/08/2025
45.84
 358,600 46.48 46.57 45.57 61,300 23,500 1.9
14/08/2025
46.39
 270,400 46.48 46.75 46.11 8,700 10,300 -0.1
13/08/2025
46.48
 351,200 46.02 47.21 45.93 2,200 28,900 -1.4
12/08/2025
46.75
 227,200 47.12 47.21 46.48 9,800 3,600 0.3
11/08/2025
47.12
 249,100 47.21 47.48 46.57 11,100 23,900 -0.7
08/08/2025
47.21
 583,100 45.93 48.30 45.93 67,400 47,700 1.0
07/08/2025
45.84
 319,500 45.39 45.93 45.39 87,600 400 4.4
06/08/2025
45.11
 121,000 45.39 45.39 45.02 1,100 7,000 -0.3
05/08/2025
45.11
 391,100 44.93 45.84 44.57 70,600 12,600 2.9
04/08/2025
44.84
 177,300 44.84 44.93 44.29 2,400 6,200 -0.2
01/08/2025
44.84
 159,900 44.75 45.29 44.57 4,700 2,400 0.1
31/07/2025
44.66
 171,000 44.66 45.39 44.38 1,200 25,200 -1.2
30/07/2025
44.75
 371,400 44.75 45.29 44.20 22,900 44,400 -1.1
29/07/2025
44.75
 468,400 46.66 46.66 44.75 13,500 101,800 -4.4
28/07/2025
46.66
 320,300 46.02 47.21 45.75 38,600 1,700 1.9
25/07/2025
45.93
 223,100 45.57 46.11 45.57 28,600 200 1.4
24/07/2025
45.57
 186,100 46.48 47.30 45.57 100 17,600 -0.9
23/07/2025
46.11
 433,300 45.39 46.39 45.20 77,600 3,000 3.7
22/07/2025
45.29
 193,000 45.20 45.29 44.84 0 32,000 -1.6
21/07/2025
45.29
 190,700 46.21 48.30 45.20 2,900 4,800 -0.1
18/07/2025
45.57
 233,300 46.02 46.39 45.39 5,000 5,900 -0.0
17/07/2025
46.02
 371,000 45.39 46.11 45.02 73,800 2,000 3.6
16/07/2025
45.29
 147,400 45.20 45.57 44.93 200 25,200 -1.2
15/07/2025
45.20
 180,500 49.67 49.67 45.20 2,600 12,500 -0.5
14/07/2025
45.20
 119,300 45.39 45.57 44.66 3,500 23,500 -1.0
11/07/2025
45.39
 155,900 46.21 46.21 45.11 1,000 5,200 -0.2
10/07/2025
45.75
 280,800 45.39 45.75 44.93 0 0 0
09/07/2025
45.02
 206,400 45.39 45.48 44.75 17,000 500 0.8
08/07/2025
45.02
 215,400 45.11 45.39 44.66 20,700 13,800 0.3
07/07/2025
44.38
 173,800 44.75 45.20 44.20 2,200 26,000 -1.2
04/07/2025
44.75
 204,600 45.29 46.21 44.47 800 31,500 -1.5
03/07/2025
45.29
 462,900 44.66 45.29 44.20 3,600 75,300 -3.6
02/07/2025
44.75
 305,800 43.47 45.57 43.38 31,200 9,400 1.1
01/07/2025
43.47
 127,500 43.93 44.20 43.38 1,300 15,000 -0.7
30/06/2025
43.93
 126,000 43.93 44.20 43.74 11,400 4,900 0.3
27/06/2025
43.93
 201,100 43.47 44.29 43.20 49,700 3,000 2.2
26/06/2025
43.20
 70,800 43.47 43.56 42.92 7,300 9,200 -0.1
25/06/2025
43.47
 106,500 43.29 43.47 43.11 14,300 4,200 0.5
24/06/2025
43.11
 173,900 42.74 43.38 42.74 1,000 33,000 -1.5
23/06/2025
42.74
 152,100 43.20 43.20 42.29 0 23,400 -1.1
20/06/2025
43.20
 113,600 43.56 43.56 42.92 0 0 0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
19/06/2025
43.56
 121,200 45.39 45.39 43.47 7,100 20,200 -0.6
18/06/2025
43.93
 234,100 44.19 44.54 43.93 14,800 10,100 0.2
17/06/2025
44.19
 212,600 44.45 44.63 43.93 27,800 20,200 0.4
16/06/2025
44.19
 244,000 43.05 44.36 43.05 39,400 40,000 -0.0
13/06/2025
43.05
 233,800 43.75 43.84 42.79 28,600 1,100 1.4
12/06/2025
43.84
 237,300 43.40 44.71 43.31 46,900 3,900 2.2
11/06/2025
43.31
 79,600 43.58 43.75 43.14 300 3,400 -0.2
10/06/2025
43.23
 116,800 42.26 43.40 42.26 1,000 4,100 -0.2
09/06/2025
42.26
 176,700 42.96 43.23 42.00 3,900 14,300 -0.5
06/06/2025
42.88
 130,800 43.49 43.49 42.88 1,000 3,400 -0.1
05/06/2025
43.49
 136,900 43.84 44.19 43.31 2,200 2,500 -0.0
04/06/2025
43.84
 128,100 43.84 44.01 43.49 10,500 0 0.5
03/06/2025
43.84
 164,800 43.75 44.54 43.75 5,300 1,900 0.2
02/06/2025
43.58
 143,900 43.93 44.28 42.88 7,800 26,200 -0.9
30/05/2025
43.84
 137,100 45.24 45.24 43.58 6,500 9,400 -0.2
29/05/2025
45.06
 411,900 43.84 45.85 43.84 0 48,400 -2.5
28/05/2025
43.84
 368,000 42.79 44.36 42.79 6,400 78,100 -3.6
27/05/2025
42.79
 182,900 43.58 43.75 42.79 4,000 24,100 -1.0
26/05/2025
42.96
 288,700 41.13 42.96 40.78 14,400 40,200 -1.3
23/05/2025
41.13
 136,900 41.39 41.56 41.13 200 24,100 -1.1
22/05/2025
41.39
 102,100 41.39 41.39 41.04 0 15,400 -0.7
21/05/2025
41.39
 75,100 41.91 41.91 41.13 1,100 6,400 -0.3
20/05/2025
41.65
 157,500 41.21 41.83 41.13 4,800 14,000 -0.4
19/05/2025
41.21
 98,600 41.83 41.83 41.13 2,600 9,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |