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)
19/07/2012
1.44
 44,500 1.43 1.44 1.38 35,000 7,100 0.3
18/07/2012
1.43
 3,600 1.43 1.43 1.38 0 0 0
17/07/2012
1.43
 0 1.43 1.43 1.43 0 0 0
16/07/2012
1.43
 16,000 1.42 1.45 1.35 0 0 0
13/07/2012
1.42
 41,500 1.46 1.46 1.42 0 24,900 -0.3
12/07/2012
1.46
 28,600 1.40 1.46 1.40 10,000 0 0.1
11/07/2012
1.40
 21,000 1.40 1.40 1.39 21,000 0 0.2
10/07/2012
1.40
 35,600 1.40 1.40 1.37 30,000 0 0.4
09/07/2012
1.40
 29,500 1.42 1.45 1.40 15,000 0 0.2
06/07/2012
1.42
 3,000 1.43 1.43 1.42 0 0 0
05/07/2012
1.43
 10,900 1.40 1.43 1.37 0 0 0
04/07/2012
1.40
 1,000 1.39 1.40 1.40 0 0 0
03/07/2012
1.39
 7,700 1.45 1.45 1.38 0 0 0
02/07/2012
1.45
 5,000 1.55 1.55 1.45 0 0 0
29/06/2012
1.55
 43,600 1.46 1.55 1.40 0 0 0
28/06/2012
1.46
 40,600 1.46 1.46 1.39 0 0 0
27/06/2012
1.46
 8,000 1.45 1.46 1.38 0 0 0
26/06/2012
1.45
 2,000 1.45 1.45 1.44 0 0 0
25/06/2012
1.45
 42,200 1.50 1.50 1.44 0 0 0
22/06/2012
1.50
 41,100 1.49 1.50 1.43 200 30,000 -0.4
21/06/2012
1.49
 23,800 1.50 1.50 1.49 0 6,500 -0.1
20/06/2012
1.50
 22,200 1.50 1.50 1.50 0 9,900 -0.1
19/06/2012
1.50
 8,200 1.52 1.52 1.50 200 0 0.0
18/06/2012
1.52
 15,000 1.50 1.55 1.52 0 0 0
15/06/2012
1.50
 1,600 1.52 1.52 1.49 0 0 0
14/06/2012
1.52
 5,900 1.51 1.52 1.49 0 0 0
13/06/2012
1.51
 3,500 1.51 1.52 1.51 0 0 0
12/06/2012
1.51
 20,700 1.52 1.52 1.51 0 9,800 -0.1
11/06/2012
1.52
 63,800 1.57 1.57 1.51 0 61,000 -0.8
08/06/2012
1.57
 37,600 1.54 1.58 1.52 0 0 0
07/06/2012
1.54
 59,800 1.55 1.61 1.54 0 0 0
06/06/2012
1.55
 16,100 1.54 1.55 1.49 0 0 0
05/06/2012
1.54
 21,100 1.52 1.56 1.48 0 0 0
04/06/2012
1.52
 28,100 1.56 1.56 1.44 0 0 0
01/06/2012
1.56
 27,800 1.50 1.57 1.51 200 0 0.0
31/05/2012
1.50
 29,300 1.55 1.55 1.48 100 0 0.0
30/05/2012
1.55
 15,500 1.54 1.55 1.50 0 0 0
29/05/2012
1.54
 47,800 1.56 1.56 1.44 0 25,000 -0.3
28/05/2012
1.56
 27,800 1.57 1.60 1.50 100 0 0.0
25/05/2012
1.57
 63,300 1.51 1.57 1.51 0 0 0
24/05/2012
1.51
 35,500 1.48 1.54 1.43 0 0 0
23/05/2012
1.48
 48,400 1.61 1.61 1.48 5,000 0 0.1
22/05/2012
1.61
 53,300 1.62 1.62 1.55 0 0 0
21/05/2012
1.62
 31,800 1.55 1.63 1.54 1,000 0 0.0
18/05/2012
1.55
 127,200 1.48 1.56 1.39 1,000 0 0.0
17/05/2012
1.48
 116,800 1.55 1.56 1.48 11,200 0 0.1
16/05/2012
1.55
 126,500 1.63 1.63 1.54 16,000 0 0.2
15/05/2012
1.63
 97,600 1.75 1.75 1.63 0 1,500 -0.0
14/05/2012
1.75
 50,500 1.86 1.86 1.74 0 0 0
11/05/2012
1.86
 53,000 1.83 1.92 1.79 1,500 0 0.0
10/05/2012
1.83
 459,000 1.71 1.83 1.79 0 0 0
09/05/2012
1.71
 468,200 1.61 1.71 1.61 0 44,200 -0.6
08/05/2012
1.61
 75,700 1.63 1.63 1.61 0 60,000 -0.8
07/05/2012
1.63
 74,800 1.60 1.64 1.61 0 30,000 -0.4
04/05/2012
1.60
 54,100 1.61 1.61 1.60 0 40,000 -0.5
03/05/2012
1.61
 18,400 1.60 1.61 1.60 0 0 0
02/05/2012
1.60
 30,800 1.62 1.65 1.60 7,100 15,000 -0.1
27/04/2012
1.62
 4,000 1.61 1.62 1.61 0 0 0
26/04/2012
1.61
 12,000 1.63 1.63 1.60 200 0 0.0
25/04/2012
1.63
 35,500 1.62 1.63 1.62 24,000 0 0.3
24/04/2012
1.62
 28,300 1.64 1.64 1.56 17,500 0 0.2
23/04/2012
1.64
 24,300 1.57 1.64 1.55 12,000 0 0.2
20/04/2012
1.57
 5,500 1.57 1.57 1.50 5,200 0 0.1
19/04/2012
1.57
 64,300 1.61 1.61 1.56 39,600 50,000 -0.1
18/04/2012
1.61
 29,000 1.61 1.63 1.61 300 16,700 -0.2
17/04/2012
1.61
 178,200 1.63 1.64 1.61 40,000 165,900 -1.7
16/04/2012
1.63
 42,800 1.60 1.63 1.57 4,000 4,000 -0.0
13/04/2012
1.60
 7,400 1.61 1.62 1.60 0 0 0
12/04/2012
1.61
 22,000 1.61 1.62 1.50 300 2,000 -0.0
11/04/2012
1.61
 22,600 1.60 1.62 1.61 0 2,200 -0.0
10/04/2012
1.60
 22,500 1.60 1.62 1.60 0 3,800 -0.1
09/04/2012
1.60
 49,700 1.60 1.60 1.57 5,000 0 0.1
06/04/2012
1.60
 7,900 1.60 1.61 1.55 2,000 0 0.0
05/04/2012
1.60
 5,900 1.60 1.61 1.58 0 800 -0.0
04/04/2012
1.60
 28,800 1.62 1.62 1.58 0 5,000 -0.1
03/04/2012
1.62
 12,200 1.61 1.65 1.61 3,400 0 0.0
30/03/2012
1.61
 34,600 1.61 1.61 1.57 329,300 0 4.5
29/03/2012
1.61
 59,000 1.69 1.69 1.52 210,000 0 2.9
28/03/2012
1.69
 169,200 1.62 1.71 1.61 275,000 0 3.7
27/03/2012
1.62
 74,300 1.74 1.74 1.62 402 2 0.0
26/03/2012
1.74
 59,400 1.79 1.81 1.74 500 0 0.0
23/03/2012
1.79
 58,400 1.73 1.80 1.76 0 0 0
22/03/2012
1.73
 56,500 1.74 1.77 1.73 400 0 0.0
21/03/2012
1.74
 266,700 1.64 1.74 1.67 600 7,000 -0.1
20/03/2012
1.64
 64,400 1.62 1.67 1.58 0 3,000 -0.0
19/03/2012
1.62
 53,100 1.64 1.67 1.61 0 6,400 -0.1
16/03/2012
1.64
 124,000 1.61 1.69 1.60 6,800 0 0.1
15/03/2012
1.61
 277,600 1.54 1.61 1.51 100,300 0 1.4
14/03/2012
1.54
 65,600 1.50 1.54 1.50 40,400 3,000 0.5
13/03/2012
1.50
 38,400 1.51 1.52 1.50 130,900 103,400 0.3
12/03/2012
1.51
 31,200 1.54 1.54 1.51 27,700 0 0.4
09/03/2012
1.54
 44,600 1.51 1.54 1.51 30,600 13,000 0.2
08/03/2012
1.51
 221,300 1.58 1.58 1.51 142,000 0 1.8
07/03/2012
1.58
 324,900 1.65 1.67 1.57 105,500 163,500 -0.8
06/03/2012
1.65
 533,200 1.67 1.77 1.60 144,300 163,500 -0.3
05/03/2012
1.67
 575,300 1.56 1.67 1.56 0 275,000 -3.8
02/03/2012
1.56
 580,200 1.46 1.56 1.55 0 150,000 -2.0
01/03/2012
1.46
 188,500 1.39 1.46 1.43 600 0 0.0
29/02/2012
1.39
 253,800 1.31 1.39 1.25 30,000 700 0.3
28/02/2012: Cổ tức tiền mặt tỉ lệ: 20%
28/02/2012
1.31
 71,400 1.36 1.36 1.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |