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)
09/02/2011
2.15
 7,700 2.28 2.36 2.15 5,200 0 0.2
08/02/2011
2.28
 500 2.11 2.28 2.28 0 0 0
28/01/2011
2.11
 4,100 2.11 2.25 2.11 0 0 0
27/01/2011
2.11
 500 2.11 2.11 2.11 0 0 0
26/01/2011
2.11
 1,000 2.07 2.12 2.11 0 0 0
25/01/2011
2.07
 0 2.01 2.07 2.07 0 0 0
24/01/2011
2.01
 1,100 2.15 2.15 2.01 0 0 0
21/01/2011
2.15
 500 2.14 2.15 2.15 0 0 0
20/01/2011
2.14
 500 2.01 2.14 2.14 0 0 0
19/01/2011
2.01
 4,000 2.06 2.09 2.01 3,000 0 0.1
18/01/2011
2.06
 1,700 2.22 2.22 2.06 0 0 0
17/01/2011
2.22
 1,000 2.15 2.22 2.14 0 0 0
14/01/2011
2.15
 0 2.15 2.15 2.15 0 0 0
13/01/2011
2.15
 600 2.02 2.15 2.11 0 0 0
12/01/2011
2.02
 400 1.90 2.02 2.02 0 0 0
11/01/2011
1.90
 4,700 1.98 1.99 1.87 0 0 0
10/01/2011
1.98
 1,200 1.99 2.04 1.97 500 0 0.0
07/01/2011
1.99
 800 2.08 2.08 1.95 0 0 0
06/01/2011
2.08
 0 2.09 2.08 2.08 0 0 0
05/01/2011
2.09
 2,000 2.10 2.10 2.08 0 0 0
04/01/2011
2.10
 1,000 1.94 2.10 2.10 0 0 0
31/12/2010
1.94
 23,400 2.11 2.16 1.94 0 0 0
30/12/2010
2.11
 16,200 1.90 2.11 1.87 0 0 0
29/12/2010
1.90
 5,700 2.02 2.11 1.90 0 0 0
28/12/2010
2.02
 1,000 1.97 2.02 2.02 0 0 0
27/12/2010
1.97
 2,100 1.96 1.97 1.88 0 0 0
24/12/2010
1.96
 400 2.09 2.09 1.96 0 0 0
23/12/2010
2.09
 0 2.11 2.09 2.09 0 0 0
22/12/2010
2.11
 5,100 2.08 2.11 1.97 0 0 0
21/12/2010
2.08
 900 1.97 2.08 2.08 0 0 0
20/12/2010
1.97
 1,400 1.96 1.98 1.97 0 0 0
17/12/2010
1.96
 2,400 2.08 2.08 1.96 0 0 0
16/12/2010
2.08
 500 1.96 2.08 2.08 0 0 0
15/12/2010
1.96
 5,400 2.05 2.05 1.96 0 0 0
14/12/2010
2.05
 2,100 2.12 2.14 2.05 0 0 0
13/12/2010
2.12
 19,200 2.08 2.26 2.11 3,100 0 0.1
10/12/2010
2.08
 8,500 2.14 2.14 2.08 0 0 0
09/12/2010
2.14
 1,000 2.11 2.19 2.14 0 0 0
08/12/2010
2.11
 3,900 2.05 2.22 2.11 1,500 0 0.1
07/12/2010
2.05
 17,800 2.08 2.11 2.05 0 0 0
06/12/2010
2.08
 42,800 2.04 2.11 2.08 0 0 0
03/12/2010
2.04
 3,600 1.97 2.08 1.97 0 0 0
02/12/2010
1.97
 1,800 1.97 2.02 1.97 0 0 0
01/12/2010
1.97
 900 2.14 2.14 1.97 0 0 0
30/11/2010
2.14
 1,100 1.96 2.14 1.99 0 0 0
29/11/2010
1.96
 4,900 2.05 2.14 1.96 0 0 0
26/11/2010
2.05
 5,100 2.05 2.11 2.05 0 0 0
25/11/2010
2.05
 5,000 1.97 2.05 2.04 0 0 0
24/11/2010
1.97
 400 1.83 1.97 1.87 0 0 0
23/11/2010
1.83
 10,200 1.96 2.09 1.83 0 0 0
22/11/2010
1.96
 0 1.92 1.96 1.96 0 0 0
19/11/2010
1.92
 7,200 2.05 2.08 1.92 1,000 0 0.0
18/11/2010
2.05
 12,500 2.20 2.20 2.05 0 0 0
17/11/2010
2.20
 500 2.06 2.20 2.20 0 0 0
16/11/2010
2.06
 500 2.14 2.14 2.06 0 0 0
15/11/2010
2.14
 3,500 2.29 2.45 2.14 0 0 0
12/11/2010
2.29
 100 2.46 2.46 2.29 0 0 0
11/11/2010
2.46
 1,600 2.61 2.61 2.46 0 0 0
10/11/2010
2.61
 100 2.81 2.81 2.61 0 0 0
09/11/2010
2.81
 1,000 3.02 3.02 2.81 0 0 0
08/11/2010
3.02
 0 3.07 3.02 3.02 0 0 0
05/11/2010
3.07
 2,000 2.87 3.07 2.81 0 0 0
04/11/2010
2.87
 1,000 2.69 2.87 2.87 0 0 0
03/11/2010
2.69
 1,000 2.69 2.69 2.69 0 0 0
02/11/2010
2.69
 0 2.69 2.69 2.69 0 0 0
01/11/2010
2.69
 1,000 2.63 2.69 2.69 0 0 0
29/10/2010
2.63
 10,000 2.63 2.63 2.46 0 0 0
28/10/2010
2.63
 1,000 2.57 2.63 2.63 0 0 0
27/10/2010
2.57
 900 2.54 2.57 2.57 400 0 0.0
26/10/2010
2.54
 2,500 2.58 2.75 2.46 0 0 0
25/10/2010
2.58
 0 2.54 2.58 2.58 0 0 0
22/10/2010
2.54
 1,300 2.72 2.72 2.54 300 0 0.0
21/10/2010
2.72
 1,000 2.67 2.72 2.68 0 0 0
20/10/2010
2.67
 0 2.69 2.67 2.67 0 0 0
19/10/2010
2.69
 2,000 2.66 2.69 2.63 0 0 0
18/10/2010
2.66
 1,100 2.63 2.66 2.46 0 0 0
15/10/2010
2.63
 100 2.63 2.63 2.63 0 0 0
14/10/2010
2.63
 0 2.63 2.63 2.63 0 0 0
13/10/2010
2.63
 1,000 2.53 2.63 2.63 0 0 0
12/10/2010
2.53
 0 2.52 2.53 2.53 0 0 0
11/10/2010
2.52
 1,000 2.52 2.54 2.52 0 500 -0.0
08/10/2010
2.52
 1,000 2.63 2.63 2.52 0 0 0
07/10/2010: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2010
2.63
 1,500 2.83 2.83 2.63 0 0 0
06/10/2010
2.83
 6,100 2.78 2.83 2.77 0 0 0
05/10/2010
2.78
 1,100 2.67 2.78 2.55 100 0 0.0
04/10/2010
2.67
 300 2.84 2.84 2.67 0 0 0
01/10/2010
2.84
 1,000 2.56 2.84 2.78 0 0 0
30/09/2010
2.56
 6,400 2.81 2.84 2.56 0 0 0
29/09/2010
2.81
 10,100 2.72 2.81 2.72 0 0 0
28/09/2010
2.72
 5,000 2.72 2.72 2.70 0 0 0
27/09/2010
2.72
 10,000 2.67 2.72 2.61 0 0 0
24/09/2010
2.67
 10,000 2.62 2.67 2.62 0 0 0
23/09/2010
2.62
 0 2.63 2.62 2.62 0 0 0
22/09/2010
2.63
 15,500 2.64 2.64 2.47 0 0 0
21/09/2010
2.64
 18,000 2.66 2.66 2.55 0 0 0
20/09/2010
2.66
 9,000 2.50 2.66 2.66 0 0 0
17/09/2010
2.50
 5,000 2.38 2.50 2.49 0 0 0
16/09/2010
2.38
 15,600 2.38 2.38 2.38 15,600 15,200 0.0
15/09/2010
2.38
 4,700 2.44 2.44 2.38 3,000 0 0.1
14/09/2010
2.44
 3,200 2.55 2.55 2.38 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |