CTCP Vicostone (vcs)

44
0
(0%)
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
(2025-12-29) 		1.40 3.29% 1,356,400 -9,000 -0.4
42.40
45.20
44
2 tháng
(2025-12-01) 		-0.99 -2.20% 3,220,500 -80,700 -3.5
42.20
46.62
44
3 tháng
(2025-10-30) 		-1.57 -3.43% 4,471,900 -103,300 -4.6
42.20
46.62
44
6 tháng
(2025-08-01) 		-3.30 -6.97% 14,218,500 -195,300 -8.8
42.20
50.56
44
12 tháng
(2025-02-03) 		-11.10 -20.15% 38,113,739 -706,364 -30.9
36.92
55.75
44
24 tháng
(2024-02-15) 		-9.96 -18.46% 93,629,417 -2,234,039 -132.1
36.92
74.06
44
36 tháng
(2023-02-13) 		3.30 8.11% 120,645,354 -3,006,980 -171.9
36.92
74.06
44
60 tháng
(2021-02-23) 		-15.93 -26.58% 215,076,192 -3,636,181 -254.6
28.67
96.41
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2012
1.58
 8,200 1.61 1.61 1.58 200 0 0.0
18/06/2012
1.61
 15,000 1.58 1.63 1.61 0 0 0
15/06/2012
1.58
 1,600 1.61 1.61 1.57 0 0 0
14/06/2012
1.61
 5,900 1.59 1.61 1.57 0 0 0
13/06/2012
1.59
 3,500 1.59 1.61 1.59 0 0 0
12/06/2012
1.59
 20,700 1.61 1.61 1.59 0 9,800 -0.1
11/06/2012
1.61
 63,800 1.66 1.66 1.59 0 61,000 -0.8
08/06/2012
1.66
 37,600 1.62 1.67 1.61 0 0 0
07/06/2012
1.62
 59,800 1.63 1.69 1.62 0 0 0
06/06/2012
1.63
 16,100 1.62 1.63 1.57 0 0 0
05/06/2012
1.62
 21,100 1.61 1.64 1.56 0 0 0
04/06/2012
1.61
 28,100 1.64 1.64 1.52 0 0 0
01/06/2012
1.64
 27,800 1.58 1.66 1.59 200 0 0.0
31/05/2012
1.58
 29,300 1.63 1.63 1.56 100 0 0.0
30/05/2012
1.63
 15,500 1.62 1.63 1.58 0 0 0
29/05/2012
1.62
 47,800 1.64 1.64 1.52 0 25,000 -0.3
28/05/2012
1.64
 27,800 1.66 1.68 1.58 100 0 0.0
25/05/2012
1.66
 63,300 1.59 1.66 1.59 0 0 0
24/05/2012
1.59
 35,500 1.56 1.62 1.51 0 0 0
23/05/2012
1.56
 48,400 1.69 1.69 1.56 5,000 0 0.1
22/05/2012
1.69
 53,300 1.71 1.71 1.63 0 0 0
21/05/2012
1.71
 31,800 1.63 1.72 1.62 1,000 0 0.0
18/05/2012
1.63
 127,200 1.56 1.64 1.47 1,000 0 0.0
17/05/2012
1.56
 116,800 1.63 1.64 1.56 11,200 0 0.1
16/05/2012
1.63
 126,500 1.72 1.72 1.62 16,000 0 0.2
15/05/2012
1.72
 97,600 1.85 1.85 1.72 0 1,500 -0.0
14/05/2012
1.85
 50,500 1.96 1.96 1.83 0 0 0
11/05/2012
1.96
 53,000 1.93 2.02 1.88 1,500 0 0.0
10/05/2012
1.93
 459,000 1.81 1.93 1.88 0 0 0
09/05/2012
1.81
 468,200 1.69 1.81 1.69 0 44,200 -0.6
08/05/2012
1.69
 75,700 1.72 1.72 1.69 0 60,000 -0.8
07/05/2012
1.72
 74,800 1.68 1.73 1.69 0 30,000 -0.4
04/05/2012
1.68
 54,100 1.69 1.69 1.68 0 40,000 -0.5
03/05/2012
1.69
 18,400 1.68 1.69 1.68 0 0 0
02/05/2012
1.68
 30,800 1.71 1.75 1.68 7,100 15,000 -0.1
27/04/2012
1.71
 4,000 1.69 1.71 1.69 0 0 0
26/04/2012
1.69
 12,000 1.72 1.72 1.68 200 0 0.0
25/04/2012
1.72
 35,500 1.71 1.72 1.71 24,000 0 0.3
24/04/2012
1.71
 28,300 1.73 1.73 1.64 17,500 0 0.2
23/04/2012
1.73
 24,300 1.66 1.73 1.63 12,000 0 0.2
20/04/2012
1.66
 5,500 1.66 1.66 1.58 5,200 0 0.1
19/04/2012
1.66
 64,300 1.69 1.69 1.64 39,600 50,000 -0.1
18/04/2012
1.69
 29,000 1.69 1.72 1.69 300 16,700 -0.2
17/04/2012
1.69
 178,200 1.72 1.73 1.69 40,000 165,900 -1.7
16/04/2012
1.72
 42,800 1.68 1.72 1.66 4,000 4,000 -0.0
13/04/2012
1.68
 7,400 1.69 1.71 1.68 0 0 0
12/04/2012
1.69
 22,000 1.69 1.71 1.58 300 2,000 -0.0
11/04/2012
1.69
 22,600 1.68 1.71 1.69 0 2,200 -0.0
10/04/2012
1.68
 22,500 1.68 1.71 1.68 0 3,800 -0.1
09/04/2012
1.68
 49,700 1.68 1.68 1.66 5,000 0 0.1
06/04/2012
1.68
 7,900 1.68 1.69 1.63 2,000 0 0.0
05/04/2012
1.68
 5,900 1.68 1.69 1.67 0 800 -0.0
04/04/2012
1.68
 28,800 1.71 1.71 1.67 0 5,000 -0.1
03/04/2012
1.71
 12,200 1.69 1.75 1.69 3,400 0 0.0
30/03/2012
1.69
 34,600 1.69 1.69 1.66 329,300 0 4.5
29/03/2012
1.69
 59,000 1.78 1.78 1.61 210,000 0 2.9
28/03/2012
1.78
 169,200 1.71 1.81 1.69 275,000 0 3.7
27/03/2012
1.71
 74,300 1.83 1.83 1.71 402 2 0.0
26/03/2012
1.83
 59,400 1.88 1.91 1.83 500 0 0.0
23/03/2012
1.88
 58,400 1.82 1.90 1.86 0 0 0
22/03/2012
1.82
 56,500 1.83 1.87 1.82 400 0 0.0
21/03/2012
1.83
 266,700 1.73 1.83 1.76 600 7,000 -0.1
20/03/2012
1.73
 64,400 1.71 1.76 1.67 0 3,000 -0.0
19/03/2012
1.71
 53,100 1.73 1.76 1.69 0 6,400 -0.1
16/03/2012
1.73
 124,000 1.69 1.78 1.68 6,800 0 0.1
15/03/2012
1.69
 277,600 1.62 1.69 1.59 100,300 0 1.4
14/03/2012
1.62
 65,600 1.58 1.62 1.58 40,400 3,000 0.5
13/03/2012
1.58
 38,400 1.59 1.61 1.58 130,900 103,400 0.3
12/03/2012
1.59
 31,200 1.62 1.62 1.59 27,700 0 0.4
09/03/2012
1.62
 44,600 1.59 1.62 1.59 30,600 13,000 0.2
08/03/2012
1.59
 221,300 1.67 1.67 1.59 142,000 0 1.8
07/03/2012
1.67
 324,900 1.75 1.76 1.66 105,500 163,500 -0.8
06/03/2012
1.75
 533,200 1.76 1.87 1.68 144,300 163,500 -0.3
05/03/2012
1.76
 575,300 1.64 1.76 1.64 0 275,000 -3.8
02/03/2012
1.64
 580,200 1.54 1.64 1.63 0 150,000 -2.0
01/03/2012
1.54
 188,500 1.47 1.54 1.51 600 0 0.0
29/02/2012
1.47
 253,800 1.38 1.47 1.32 30,000 700 0.3
28/02/2012: Cổ tức tiền mặt tỉ lệ: 20%
28/02/2012
1.38
 71,400 1.43 1.43 1.34 0 0 0
27/02/2012
1.43
 285,100 1.41 1.45 1.39 0 0 0
24/02/2012
1.41
 181,300 1.41 1.45 1.39 2,600 0 0.0
23/02/2012
1.41
 192,600 1.37 1.45 1.37 0 0 0
22/02/2012
1.37
 80,400 1.28 1.37 1.37 0 45,000 -0.6
21/02/2012
1.28
 38,500 1.21 1.28 1.28 0 25,900 -0.3
20/02/2012
1.21
 52,400 1.14 1.21 1.21 0 40,300 -0.5
17/02/2012
1.14
 15,700 1.12 1.17 1.09 0 0 0
16/02/2012
1.12
 7,400 1.13 1.13 1.07 0 0 0
15/02/2012
1.13
 0 1.13 1.13 1.13 0 0 0
14/02/2012
1.13
 8,300 1.15 1.20 1.09 0 0 0
13/02/2012
1.15
 11,000 1.21 1.26 1.14 0 0 0
10/02/2012
1.21
 9,000 1.23 1.23 1.21 0 0 0
09/02/2012
1.23
 2,500 1.32 1.35 1.23 0 100 -0.0
08/02/2012
1.32
 10,800 1.21 1.32 1.24 100 0 0.0
07/02/2012
1.21
 3,100 1.28 1.36 1.21 0 0 0
06/02/2012
1.28
 100 1.35 1.35 1.28 0 0 0
03/02/2012
1.35
 400 1.44 1.47 1.35 0 0 0
02/02/2012
1.44
 100 1.40 1.44 1.44 0 0 0
01/02/2012
1.40
 0 1.40 1.40 1.40 0 0 0
31/01/2012
1.40
 100 1.40 1.40 1.40 0 0 0
30/01/2012
1.40
 100 1.34 1.40 1.40 0 0 0
20/01/2012
1.34
 700 1.34 1.34 1.34 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |