CTCP Vicostone (vcs)

38.80
1.20
(3.19%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2014
3.97
 114,466 4.08 4.16 3.97 0 0 0
17/09/2014
4.08
 229,291 4.07 4.27 3.91 0 0 0
16/09/2014
4.07
 383,707 4.20 4.20 3.90 0 1,000 -0.0
15/09/2014
4.20
 407,942 4.52 4.61 4.16 100 2,600 -0.1
12/09/2014
4.52
 148,945 4.68 4.68 4.52 0 0 0
11/09/2014
4.68
 347,300 4.35 4.78 4.33 0 2,400 -0.1
10/09/2014
4.35
 344,066 4.36 4.44 3.94 0 0 0
09/09/2014
4.36
 444,339 4.84 4.91 4.36 0 0 0
08/09/2014
4.84
 217,580 4.83 4.99 4.74 0 0 0
05/09/2014
4.83
 174,968 4.74 5.17 4.78 2,400 0 0.1
04/09/2014
4.74
 424,749 4.43 4.87 4.48 0 0 0
03/09/2014
4.43
 221,744 4.03 4.43 4.16 0 0 0
29/08/2014
4.03
 566,336 3.66 4.03 3.66 0 200 -0.0
28/08/2014
3.66
 531,740 3.75 4.03 3.64 0 0 0
27/08/2014
3.75
 482,263 3.48 3.82 3.51 0 0 0
26/08/2014
3.48
 42,718 3.17 3.48 3.48 0 0 0
25/08/2014
3.17
 418,445 2.88 3.17 2.91 0 0 0
22/08/2014
2.88
 195,008 2.92 2.99 2.88 0 0 0
21/08/2014
2.92
 177,964 3.00 3.01 2.91 0 0 0
20/08/2014
3.00
 117,036 2.92 3.01 2.86 0 0 0
19/08/2014
2.92
 137,700 3.05 3.08 2.92 0 0 0
18/08/2014
3.05
 396,110 2.94 3.09 2.77 0 0 0
15/08/2014
2.94
 207,200 2.99 3.04 2.88 0 0 0
14/08/2014
2.99
 798,220 2.75 3.03 2.78 0 19,463 -0.4
13/08/2014
2.75
 478,013 2.53 2.75 2.40 0 19,463 -0.4
12/08/2014
2.53
 456,700 2.73 2.73 2.53 0 9,600 -0.2
11/08/2014
2.73
 338,832 2.56 2.73 2.51 1,000 19,400 -0.4
08/08/2014
2.56
 365,168 2.35 2.57 2.27 0 6,000 -0.1
07/08/2014
2.35
 249,400 2.14 2.35 2.08 8,600 20,000 -0.2
06/08/2014
2.14
 121,150 2.20 2.26 2.14 0 0 0
05/08/2014
2.20
 110,901 2.14 2.20 2.14 0 2,000 -0.0
04/08/2014
2.14
 196,000 1.96 2.16 1.97 1,000 0 0.0
01/08/2014
1.96
 41,659 1.95 1.97 1.94 0 0 0
31/07/2014
1.95
 109,700 1.84 1.95 1.86 0 0 0
30/07/2014
1.84
 22,900 1.87 1.87 1.84 0 0 0
29/07/2014
1.87
 41,849 1.86 1.87 1.84 0 0 0
28/07/2014
1.86
 58,000 1.88 1.88 1.84 0 0 0
25/07/2014
1.88
 48,300 1.90 1.91 1.88 0 0 0
24/07/2014
1.90
 17,800 1.91 1.92 1.88 0 0 0
23/07/2014
1.91
 27,400 1.95 1.95 1.91 0 0 0
22/07/2014
1.95
 154,300 1.83 1.96 1.83 0 3,300,000 -41.9
21/07/2014
1.83
 57,000 1.83 1.84 1.83 0 3,427,300 -43.5
18/07/2014
1.83
 63,400 1.84 1.86 1.83 0 0 0
17/07/2014
1.84
 28,000 1.86 1.86 1.84 0 1,900 -0.0
16/07/2014
1.86
 13,800 1.86 1.87 1.86 0 0 0
15/07/2014
1.86
 23,100 1.88 1.88 1.86 0 0 0
14/07/2014
1.88
 24,400 1.87 1.88 1.86 0 0 0
11/07/2014
1.87
 45,300 1.88 1.88 1.86 0 0 0
10/07/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/07/2014
1.88
 135,310 1.88 1.88 1.86 0 0 0
09/07/2014
1.88
 135,300 1.85 1.90 1.85 0 0 0
08/07/2014
1.85
 106,300 1.85 1.88 1.85 0 0 0
07/07/2014
1.85
 148,420 1.85 1.88 1.83 0 0 0
04/07/2014
1.85
 202,180 1.85 1.92 1.82 0 0 0
03/07/2014
1.85
 58,538 1.83 1.86 1.82 0 0 0
02/07/2014
1.83
 38,562 1.82 1.83 1.81 0 2,000 -0.0
01/07/2014
1.82
 324,600 1.76 1.88 1.76 0 400 -0.0
30/06/2014
1.76
 24,300 1.77 1.77 1.76 0 400 -0.0
27/06/2014
1.77
 75,700 1.77 1.82 1.75 0 0 0
26/06/2014
1.77
 176,500 1.76 1.82 1.73 0 0 0
25/06/2014
1.76
 184,700 1.77 1.78 1.72 0 0 0
24/06/2014
1.77
 58,700 1.78 1.78 1.75 0 0 0
23/06/2014
1.78
 111,600 1.80 1.80 1.73 0 0 0
20/06/2014
1.80
 317,900 1.81 1.85 1.72 0 0 0
19/06/2014
1.81
 155,850 1.78 1.82 1.73 300 0 0.0
18/06/2014
1.78
 409,100 1.73 1.78 1.67 0 153,300 -2.1
17/06/2014
1.73
 521,512 1.83 1.83 1.67 0 195,800 -2.7
16/06/2014
1.83
 164,300 1.93 2.00 1.83 0 48,600 -0.7
13/06/2014
1.93
 892,400 1.76 1.93 1.78 0 300 -0.0
12/06/2014
1.76
 682,588 1.69 1.85 1.69 0 300 -0.0
11/06/2014
1.69
 52,100 1.72 1.72 1.67 0 0 0
10/06/2014
1.72
 85,700 1.71 1.72 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |