CTCP Vicostone (vcs)

41.40
-0.30
(-0.72%)
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
(2026-02-11) 		-2.10 -4.79% 1,315,100 -51,500 -2.4
39.20
45
41.40
2 tháng
(2026-01-12) 		-2.30 -5.23% 3,684,400 -189,200 -8.6
39.20
46.50
41.40
3 tháng
(2025-12-15) 		-3 -6.71% 4,855,400 -244,900 -11.0
39.20
46.50
41.40
6 tháng
(2025-09-15) 		-6.46 -13.41% 11,192,500 -446,700 -20.7
39.20
50.56
41.40
12 tháng
(2025-03-18) 		-11.83 -22.11% 36,119,500 -839,800 -36.3
36.92
54.55
41.40
24 tháng
(2024-03-25) 		-18.37 -30.59% 89,164,436 -2,028,121 -116.2
36.92
74.06
41.40
36 tháng
(2023-03-29) 		1 2.46% 122,137,765 -3,160,067 -178.8
36.92
74.06
41.40
60 tháng
(2021-04-08) 		-27.23 -39.50% 207,569,417 -4,104,473 -288.9
28.67
96.41
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2010
2.55
 3,300 2.40 2.55 2.24 0 0 0
10/09/2010
2.40
 8,400 2.38 2.55 2.40 8,000 0 0.3
09/09/2010
2.38
 16,500 2.41 2.52 2.38 0 0 0
08/09/2010
2.41
 20,400 2.49 2.49 2.41 6,000 0 0.3
07/09/2010
2.49
 500 2.41 2.49 2.49 0 0 0
06/09/2010
2.41
 9,000 2.39 2.41 2.41 4,000 0 0.2
01/09/2010
2.39
 10,300 2.44 2.54 2.38 0 0 0
31/08/2010
2.44
 14,700 2.55 2.60 2.41 0 0 0
30/08/2010
2.55
 2,300 2.38 2.60 2.55 0 0 0
27/08/2010
2.38
 800 2.38 2.52 2.38 0 0 0
26/08/2010
2.38
 400 2.27 2.41 2.38 0 300 -0.0
25/08/2010
2.27
 5,800 2.38 2.38 2.25 0 0 0
24/08/2010
2.38
 300 2.55 2.55 2.38 0 0 0
23/08/2010
2.55
 900 2.61 2.61 2.55 0 0 0
20/08/2010
2.61
 15,100 2.73 2.78 2.61 0 0 0
19/08/2010
2.73
 19,600 2.61 2.73 2.41 0 0 0
18/08/2010
2.61
 20,300 2.63 2.63 2.50 0 0 0
17/08/2010
2.63
 1,500 2.50 2.63 2.63 0 0 0
16/08/2010
2.50
 3,500 2.35 2.50 2.48 0 0 0
13/08/2010
2.35
 29,800 2.43 2.50 2.21 0 0 0
12/08/2010
2.43
 5,900 2.39 2.43 2.21 0 0 0
11/08/2010
2.39
 9,500 2.38 2.39 2.10 0 0 0
10/08/2010
2.38
 27,500 2.33 2.49 2.18 0 0 0
09/08/2010
2.33
 17,000 2.50 2.50 2.33 0 0 0
06/08/2010
2.50
 400 2.60 2.60 2.50 0 0 0
05/08/2010
2.60
 1,500 2.49 2.60 2.60 0 0 0
04/08/2010
2.49
 0 2.45 2.49 2.49 0 0 0
03/08/2010
2.45
 2,100 2.51 2.53 2.45 0 0 0
02/08/2010
2.51
 6,000 2.52 2.71 2.51 0 0 0
30/07/2010
2.52
 17,000 2.57 2.64 2.52 0 0 0
29/07/2010
2.57
 8,600 2.55 2.57 2.51 0 0 0
28/07/2010
2.55
 2,800 2.51 2.58 2.55 0 0 0
27/07/2010
2.51
 8,100 2.72 2.72 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |