CTCP Vicostone (vcs)

48
-0.20
(-0.41%)
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
(2025-11-05) 		1.30 2.77% 1,484,100 -22,600 -1.1
46.10
48.50
48
2 tháng
(2025-10-06) 		-0.40 -0.82% 3,295,400 -151,400 -7.2
45.20
48.60
48
3 tháng
(2025-09-08) 		-0.80 -1.63% 6,353,700 -193,600 -9.2
45.20
52.60
48
6 tháng
(2025-06-09) 		1.82 3.93% 19,916,300 -194,000 -9.1
45.20
52.60
48
12 tháng
(2024-12-10) 		-12.28 -20.31% 40,619,656 -854,384 -41.3
38.41
62.03
48
24 tháng
(2023-12-18) 		-0.85 -1.73% 94,198,331 -2,404,159 -143.2
38.41
77.05
48
36 tháng
(2022-12-21) 		0.43 0.90% 121,054,339 -2,834,943 -163.2
38.41
77.05
48
60 tháng
(2020-12-31) 		-15.11 -23.86% 221,742,345 -3,562,457 -252.3
29.82
100.29
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2011
2.01
 6,900 2.15 2.25 2.01 0 0 0
11/02/2011
2.15
 1,100 2.18 2.21 2.15 0 0 0
10/02/2011
2.18
 5,500 2.24 2.39 2.18 0 0 0
09/02/2011
2.24
 7,700 2.37 2.45 2.23 5,200 0 0.2
08/02/2011
2.37
 500 2.20 2.37 2.37 0 0 0
28/01/2011
2.20
 4,100 2.19 2.34 2.19 0 0 0
27/01/2011
2.19
 500 2.19 2.19 2.19 0 0 0
26/01/2011
2.19
 1,000 2.15 2.21 2.19 0 0 0
25/01/2011
2.15
 0 2.09 2.15 2.15 0 0 0
24/01/2011
2.09
 1,100 2.24 2.24 2.09 0 0 0
21/01/2011
2.24
 500 2.22 2.24 2.24 0 0 0
20/01/2011
2.22
 500 2.09 2.22 2.22 0 0 0
19/01/2011
2.09
 4,000 2.14 2.18 2.09 3,000 0 0.1
18/01/2011
2.14
 1,700 2.31 2.31 2.14 0 0 0
17/01/2011
2.31
 1,000 2.23 2.31 2.22 0 0 0
14/01/2011
2.23
 0 2.24 2.23 2.23 0 0 0
13/01/2011
2.24
 600 2.11 2.24 2.19 0 0 0
12/01/2011
2.11
 400 1.98 2.11 2.11 0 0 0
11/01/2011
1.98
 4,700 2.06 2.07 1.95 0 0 0
10/01/2011
2.06
 1,200 2.07 2.12 2.05 500 0 0.0
07/01/2011
2.07
 800 2.17 2.17 2.03 0 0 0
06/01/2011
2.17
 0 2.18 2.17 2.17 0 0 0
05/01/2011
2.18
 2,000 2.18 2.18 2.16 0 0 0
04/01/2011
2.18
 1,000 2.01 2.18 2.18 0 0 0
31/12/2010
2.01
 23,400 2.19 2.25 2.01 0 0 0
30/12/2010
2.19
 16,200 1.98 2.19 1.95 0 0 0
29/12/2010
1.98
 5,700 2.10 2.19 1.98 0 0 0
28/12/2010
2.10
 1,000 2.04 2.10 2.10 0 0 0
27/12/2010
2.04
 2,100 2.04 2.04 1.95 0 0 0
24/12/2010
2.04
 400 2.18 2.18 2.04 0 0 0
23/12/2010
2.18
 0 2.19 2.18 2.18 0 0 0
22/12/2010
2.19
 5,100 2.17 2.19 2.04 0 0 0
21/12/2010
2.17
 900 2.05 2.17 2.17 0 0 0
20/12/2010
2.05
 1,400 2.04 2.06 2.05 0 0 0
17/12/2010
2.04
 2,400 2.17 2.17 2.04 0 0 0
16/12/2010
2.17
 500 2.04 2.17 2.17 0 0 0
15/12/2010
2.04
 5,400 2.13 2.13 2.04 0 0 0
14/12/2010
2.13
 2,100 2.20 2.22 2.13 0 0 0
13/12/2010
2.20
 19,200 2.16 2.35 2.19 3,100 0 0.1
10/12/2010
2.16
 8,500 2.22 2.22 2.16 0 0 0
09/12/2010
2.22
 1,000 2.19 2.28 2.22 0 0 0
08/12/2010
2.19
 3,900 2.13 2.31 2.19 1,500 0 0.1
07/12/2010
2.13
 17,800 2.16 2.19 2.13 0 0 0
06/12/2010
2.16
 42,800 2.12 2.19 2.16 0 0 0
03/12/2010
2.12
 3,600 2.04 2.17 2.04 0 0 0
02/12/2010
2.04
 1,800 2.05 2.10 2.04 0 0 0
01/12/2010
2.05
 900 2.23 2.23 2.04 0 0 0
30/11/2010
2.23
 1,100 2.04 2.23 2.07 0 0 0
29/11/2010
2.04
 4,900 2.13 2.22 2.04 0 0 0
26/11/2010
2.13
 5,100 2.13 2.19 2.13 0 0 0
25/11/2010
2.13
 5,000 2.05 2.13 2.12 0 0 0
24/11/2010
2.05
 400 1.90 2.05 1.95 0 0 0
23/11/2010
1.90
 10,200 2.04 2.18 1.90 0 0 0
22/11/2010
2.04
 0 2.00 2.04 2.04 0 0 0
19/11/2010
2.00
 7,200 2.13 2.16 2.00 1,000 0 0.0
18/11/2010
2.13
 12,500 2.29 2.29 2.13 0 0 0
17/11/2010
2.29
 500 2.14 2.29 2.29 0 0 0
16/11/2010
2.14
 500 2.22 2.22 2.14 0 0 0
15/11/2010
2.22
 3,500 2.38 2.54 2.22 0 0 0
12/11/2010
2.38
 100 2.56 2.56 2.38 0 0 0
11/11/2010
2.56
 1,600 2.72 2.72 2.56 0 0 0
10/11/2010
2.72
 100 2.92 2.92 2.72 0 0 0
09/11/2010
2.92
 1,000 3.14 3.14 2.92 0 0 0
08/11/2010
3.14
 0 3.19 3.14 3.14 0 0 0
05/11/2010
3.19
 2,000 2.98 3.19 2.92 0 0 0
04/11/2010
2.98
 1,000 2.80 2.98 2.98 0 0 0
03/11/2010
2.80
 1,000 2.79 2.80 2.80 0 0 0
02/11/2010
2.79
 0 2.79 2.79 2.79 0 0 0
01/11/2010
2.79
 1,000 2.74 2.79 2.79 0 0 0
29/10/2010
2.74
 10,000 2.74 2.74 2.56 0 0 0
28/10/2010
2.74
 1,000 2.68 2.74 2.74 0 0 0
27/10/2010
2.68
 900 2.65 2.68 2.68 400 0 0.0
26/10/2010
2.65
 2,500 2.68 2.86 2.56 0 0 0
25/10/2010
2.68
 0 2.65 2.68 2.68 0 0 0
22/10/2010
2.65
 1,300 2.83 2.83 2.65 300 0 0.0
21/10/2010
2.83
 1,000 2.77 2.83 2.79 0 0 0
20/10/2010
2.77
 0 2.80 2.77 2.77 0 0 0
19/10/2010
2.80
 2,000 2.76 2.80 2.74 0 0 0
18/10/2010
2.76
 1,100 2.74 2.76 2.56 0 0 0
15/10/2010
2.74
 100 2.74 2.74 2.74 0 0 0
14/10/2010
2.74
 0 2.74 2.74 2.74 0 0 0
13/10/2010
2.74
 1,000 2.63 2.74 2.74 0 0 0
12/10/2010
2.63
 0 2.62 2.63 2.63 0 0 0
11/10/2010
2.62
 1,000 2.62 2.65 2.62 0 500 -0.0
08/10/2010
2.62
 1,000 2.73 2.73 2.62 0 0 0
07/10/2010: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2010
2.73
 1,500 2.95 2.95 2.73 0 0 0
06/10/2010
2.95
 6,100 2.89 2.95 2.89 0 0 0
05/10/2010
2.89
 1,100 2.77 2.89 2.66 100 0 0.0
04/10/2010
2.77
 300 2.95 2.95 2.77 0 0 0
01/10/2010
2.95
 1,000 2.66 2.95 2.89 0 0 0
30/09/2010
2.66
 6,400 2.92 2.95 2.66 0 0 0
29/09/2010
2.92
 10,100 2.83 2.92 2.83 0 0 0
28/09/2010
2.83
 5,000 2.83 2.83 2.80 0 0 0
27/09/2010
2.83
 10,000 2.77 2.83 2.72 0 0 0
24/09/2010
2.77
 10,000 2.73 2.77 2.72 0 0 0
23/09/2010
2.73
 0 2.74 2.73 2.73 0 0 0
22/09/2010
2.74
 15,500 2.74 2.74 2.57 0 0 0
21/09/2010
2.74
 18,000 2.76 2.76 2.66 0 0 0
20/09/2010
2.76
 9,000 2.60 2.76 2.76 0 0 0
17/09/2010
2.60
 5,000 2.48 2.60 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |