CTCP Vicostone (vcs)

32.30
0.30
(0.94%)
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) 		-3.80 -10.61% 680,600 -18,894 0
32
36.20
32.30
2 tháng
(2026-06-01) 		-4.88 -13.23% 1,648,400 -302,445 0
32
36.97
32.30
3 tháng
(2026-05-04) 		-5.45 -14.55% 2,340,000 -312,855 0
32
37.45
32.30
6 tháng
(2026-01-30) 		-9.71 -23.29% 6,796,000 -569,535 -11.9
32
44.08
32.30
12 tháng
(2025-08-04) 		-12.84 -28.63% 20,957,000 -773,635 -21.1
32
47.94
32.30
24 tháng
(2024-08-08) 		-22.19 -40.95% 65,502,676 -1,795,923 -75.3
32
58.51
32.30
36 tháng
(2023-08-14) 		-18.43 -36.54% 112,703,985 -3,322,238 -172.7
32
70.22
32.30
60 tháng
(2021-08-24) 		-49.18 -60.58% 179,367,613 -4,638,154 -298.9
27.18
91.40
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2014
1.80
 17,800 1.81 1.82 1.79 0 0 0
23/07/2014
1.81
 27,400 1.85 1.85 1.81 0 0 0
22/07/2014
1.85
 154,300 1.74 1.86 1.74 0 3,300,000 -41.9
21/07/2014
1.74
 57,000 1.74 1.75 1.74 0 3,427,300 -43.5
18/07/2014
1.74
 63,400 1.75 1.76 1.74 0 0 0
17/07/2014
1.75
 28,000 1.76 1.76 1.75 0 1,900 -0.0
16/07/2014
1.76
 13,800 1.76 1.77 1.76 0 0 0
15/07/2014
1.76
 23,100 1.79 1.79 1.76 0 0 0
14/07/2014
1.79
 24,400 1.77 1.79 1.76 0 0 0
11/07/2014
1.77
 45,300 1.79 1.79 1.76 0 0 0
10/07/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/07/2014
1.79
 135,310 1.79 1.79 1.76 0 0 0
09/07/2014
1.79
 135,300 1.75 1.80 1.75 0 0 0
08/07/2014
1.75
 106,300 1.75 1.79 1.75 0 0 0
07/07/2014
1.75
 148,420 1.75 1.79 1.74 0 0 0
04/07/2014
1.75
 202,180 1.75 1.82 1.73 0 0 0
03/07/2014
1.75
 58,538 1.74 1.76 1.73 0 0 0
02/07/2014
1.74
 38,562 1.73 1.74 1.71 0 2,000 -0.0
01/07/2014
1.73
 324,600 1.67 1.79 1.67 0 400 -0.0
30/06/2014
1.67
 24,300 1.68 1.68 1.67 0 400 -0.0
27/06/2014
1.68
 75,700 1.68 1.73 1.65 0 0 0
26/06/2014
1.68
 176,500 1.67 1.73 1.64 0 0 0
25/06/2014
1.67
 184,700 1.68 1.69 1.63 0 0 0
24/06/2014
1.68
 58,700 1.69 1.69 1.65 0 0 0
23/06/2014
1.69
 111,600 1.70 1.70 1.64 0 0 0
20/06/2014
1.70
 317,900 1.71 1.75 1.63 0 0 0
19/06/2014
1.71
 155,850 1.69 1.73 1.64 300 0 0.0
18/06/2014
1.69
 409,100 1.64 1.69 1.58 0 153,300 -2.1
17/06/2014
1.64
 521,512 1.74 1.74 1.58 0 195,800 -2.7
16/06/2014
1.74
 164,300 1.83 1.89 1.74 0 48,600 -0.7
13/06/2014
1.83
 892,400 1.67 1.83 1.69 0 300 -0.0
12/06/2014
1.67
 682,588 1.61 1.75 1.61 0 300 -0.0
11/06/2014
1.61
 52,100 1.63 1.63 1.58 0 0 0
10/06/2014
1.63
 85,700 1.62 1.63 1.57 0 0 0
09/06/2014
1.62
 115,600 1.63 1.67 1.60 0 0 0
06/06/2014
1.63
 90,700 1.61 1.63 1.57 200 0 0.0
05/06/2014
1.61
 83,000 1.58 1.61 1.55 2,500 0 0.0
04/06/2014
1.58
 126,558 1.57 1.62 1.54 200 0 0.0
03/06/2014
1.57
 35,100 1.54 1.58 1.54 500 0 0.0
02/06/2014
1.54
 98,700 1.60 1.60 1.54 400 4,000 -0.0
30/05/2014
1.60
 118,800 1.60 1.61 1.58 600 0 0.0
29/05/2014
1.60
 97,300 1.67 1.67 1.58 800 200 0.0
28/05/2014
1.67
 234,974 1.67 1.77 1.63 400 0 0.0
27/05/2014
1.67
 158,428 1.56 1.69 1.56 2,400 0 0.0
26/05/2014
1.56
 130,900 1.56 1.58 1.51 200 0 0.0
23/05/2014
1.56
 202,700 1.57 1.61 1.55 1,300 0 0.0
22/05/2014
1.57
 357,420 1.52 1.67 1.55 2,400 4,000 -0.0
21/05/2014
1.52
 364,800 1.39 1.52 1.38 0 7,000 -0.1
20/05/2014
1.39
 200,800 1.38 1.40 1.31 0 0 0
19/05/2014
1.38
 75,200 1.40 1.40 1.33 1,700 1,000 0.0
16/05/2014
1.40
 85,208 1.29 1.40 1.25 0 0 0
15/05/2014
1.29
 158,810 1.36 1.40 1.24 1,000 0 0.0
14/05/2014
1.36
 329,940 1.31 1.38 1.27 0 0 0
13/05/2014
1.31
 412,300 1.40 1.40 1.27 4,900 0 0.1
12/05/2014
1.40
 491,900 1.56 1.56 1.40 0 0 0
09/05/2014
1.56
 180,700 1.50 1.60 1.49 7,000 0 0.1
08/05/2014
1.50
 224,300 1.67 1.67 1.50 3,000 0 0.0
07/05/2014
1.67
 29,300 1.69 1.71 1.67 0 0 0
06/05/2014
1.69
 87,440 1.71 1.71 1.60 0 0 0
05/05/2014
1.71
 86,800 1.79 1.79 1.68 0 0 0
29/04/2014
1.79
 91,012 1.82 1.82 1.79 0 19,300 -0.3
28/04/2014
1.82
 7,300 1.83 1.84 1.82 0 0 0
25/04/2014
1.83
 32,700 1.84 1.86 1.83 0 0 0
24/04/2014
1.84
 18,500 1.83 1.87 1.81 0 0 0
23/04/2014
1.83
 92,376 1.84 1.90 1.82 0 0 0
22/04/2014
1.84
 116,296 1.79 1.86 1.74 0 0 0
21/04/2014
1.79
 160,100 1.84 1.84 1.76 0 1,500 -0.0
18/04/2014
1.84
 96,600 1.96 1.96 1.84 0 0 0
17/04/2014
1.96
 86,100 1.94 1.98 1.94 0 0 0
16/04/2014
1.94
 255,120 2.00 2.01 1.83 0 0 0
15/04/2014
2.00
 192,116 2.11 2.11 2.00 0 0 0
14/04/2014
2.11
 152,918 2.15 2.15 2.11 0 0 0
11/04/2014
2.15
 143,900 2.19 2.19 2.14 0 0 0
10/04/2014
2.19
 585,710 2.15 2.20 2.11 267,000 0 4.9
08/04/2014
2.15
 126,382 2.15 2.17 2.13 10 0 0.0
07/04/2014
2.15
 53,500 2.15 2.17 2.12 0 500 -0.0
04/04/2014
2.15
 105,453 2.19 2.20 2.15 0 0 0
03/04/2014
2.19
 159,703 2.14 2.20 2.14 0 0 0
02/04/2014
2.14
 205,544 2.18 2.18 2.09 0 0 0
01/04/2014
2.18
 222,200 2.26 2.26 2.13 60,000 0 1.1
31/03/2014
2.26
 170,100 2.34 2.34 2.26 46,300 1,257 0.9
28/03/2014
2.34
 299,361 2.21 2.34 2.21 43,700 0 0.8
27/03/2014
2.21
 137,793 2.13 2.21 2.11 0 0 0
26/03/2014
2.13
 335,500 2.20 2.26 2.13 0 0 0
25/03/2014
2.20
 489,100 2.44 2.44 2.20 500 0 0.0
24/03/2014
2.44
 555,365 2.44 2.45 2.37 0 0 0
21/03/2014
2.44
 125,238 2.46 2.51 2.40 0 0 0
20/03/2014
2.46
 499,840 2.52 2.52 2.38 1,500 0 0.0
19/03/2014
2.52
 605,150 2.34 2.54 2.32 1,000 4,500 -0.1
18/03/2014
2.34
 425,100 2.25 2.38 2.26 0 0 0
17/03/2014
2.25
 482,400 2.15 2.25 2.12 0 0 0
14/03/2014
2.15
 709,063 2.07 2.17 2.07 0 0 0
13/03/2014
2.07
 94,900 2.06 2.08 2.04 0 0 0
12/03/2014
2.06
 154,355 2.09 2.09 2.05 0 0 0
11/03/2014
2.09
 170,810 2.08 2.12 2.07 0 0 0
10/03/2014
2.08
 113,626 2.13 2.13 2.08 0 0 0
07/03/2014
2.13
 174,330 2.12 2.15 2.08 0 0 0
06/03/2014
2.12
 241,894 2.09 2.17 2.09 0 0 0
05/03/2014
2.09
 214,444 1.96 2.09 1.98 0 0 0
04/03/2014
1.96
 154,780 1.96 2.00 1.92 0 0 0
03/03/2014
1.96
 284,200 2.05 2.05 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |