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)
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
09/06/2014
1.71
 115,600 1.72 1.76 1.68 0 0 0
06/06/2014
1.72
 90,700 1.69 1.72 1.66 200 0 0.0
05/06/2014
1.69
 83,000 1.67 1.69 1.63 2,500 0 0.0
04/06/2014
1.67
 126,558 1.66 1.71 1.62 200 0 0.0
03/06/2014
1.66
 35,100 1.62 1.67 1.62 500 0 0.0
02/06/2014
1.62
 98,700 1.68 1.68 1.62 400 4,000 -0.0
30/05/2014
1.68
 118,800 1.68 1.69 1.67 600 0 0.0
29/05/2014
1.68
 97,300 1.76 1.76 1.67 800 200 0.0
28/05/2014
1.76
 234,974 1.76 1.87 1.72 400 0 0.0
27/05/2014
1.76
 158,428 1.64 1.78 1.64 2,400 0 0.0
26/05/2014
1.64
 130,900 1.64 1.67 1.59 200 0 0.0
23/05/2014
1.64
 202,700 1.66 1.69 1.63 1,300 0 0.0
22/05/2014
1.66
 357,420 1.61 1.76 1.63 2,400 4,000 -0.0
21/05/2014
1.61
 364,800 1.47 1.61 1.46 0 7,000 -0.1
20/05/2014
1.47
 200,800 1.46 1.48 1.38 0 0 0
19/05/2014
1.46
 75,200 1.48 1.48 1.41 1,700 1,000 0.0
16/05/2014
1.48
 85,208 1.36 1.48 1.32 0 0 0
15/05/2014
1.36
 158,810 1.43 1.48 1.31 1,000 0 0.0
14/05/2014
1.43
 329,940 1.38 1.46 1.34 0 0 0
13/05/2014
1.38
 412,300 1.48 1.48 1.34 4,900 0 0.1
12/05/2014
1.48
 491,900 1.64 1.64 1.48 0 0 0
09/05/2014
1.64
 180,700 1.58 1.68 1.57 7,000 0 0.1
08/05/2014
1.58
 224,300 1.76 1.76 1.58 3,000 0 0.0
07/05/2014
1.76
 29,300 1.78 1.81 1.76 0 0 0
06/05/2014
1.78
 87,440 1.81 1.81 1.68 0 0 0
05/05/2014
1.81
 86,800 1.88 1.88 1.77 0 0 0
29/04/2014
1.88
 91,012 1.92 1.92 1.88 0 19,300 -0.3
28/04/2014
1.92
 7,300 1.93 1.95 1.92 0 0 0
25/04/2014
1.93
 32,700 1.95 1.96 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |