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
(2025-11-04) 		1.40 2.97% 1,484,200 -22,800 -1.1
46.10
48.50
48.20
2 tháng
(2025-10-06) 		-0.10 -0.21% 3,224,200 -151,400 -7.2
45.20
48.60
48.20
3 tháng
(2025-09-05) 		-0.90 -1.82% 6,376,800 -196,800 -9.4
45.20
52.60
48.20
6 tháng
(2025-06-09) 		2.12 4.58% 19,845,100 -194,000 -9.1
45.20
52.60
48.20
12 tháng
(2024-12-09) 		-12.17 -20.06% 41,138,468 -855,084 -41.4
38.41
62.03
48.20
24 tháng
(2023-12-15) 		-1 -2.03% 94,148,999 -2,403,959 -143.2
38.41
77.05
48.20
36 tháng
(2022-12-20) 		-1.90 -3.77% 121,251,319 -2,867,239 -165.1
38.41
77.05
48.20
60 tháng
(2020-12-30) 		-15.39 -24.09% 221,912,835 -3,547,607 -251.0
29.82
100.29
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2010
3.39
 1,500 3.25 3.39 3.19 0 0 0
21/04/2010
3.25
 6,000 3.16 3.35 3.16 0 0 0
20/04/2010
3.16
 4,300 3.18 3.19 3.16 0 0 0
19/04/2010
3.18
 7,000 3.29 3.29 3.18 0 0 0
16/04/2010
3.29
 9,200 3.24 3.36 3.27 0 0 0
15/04/2010
3.24
 6,400 3.17 3.24 3.16 0 0 0
14/04/2010
3.17
 300 3.14 3.17 3.17 0 0 0
13/04/2010
3.14
 2,700 3.25 3.25 3.10 0 0 0
12/04/2010
3.25
 1,300 3.16 3.25 3.25 0 0 0
09/04/2010
3.16
 17,100 3.31 3.33 3.16 0 0 0
08/04/2010
3.31
 2,400 3.28 3.33 3.31 0 500 -0.0
07/04/2010
3.28
 8,300 3.25 3.33 3.16 0 0 0
06/04/2010
3.25
 4,400 3.36 3.36 3.22 0 0 0
05/04/2010
3.36
 100 3.31 3.36 3.36 0 0 0
02/04/2010
3.31
 6,500 3.19 3.31 3.25 0 0 0
01/04/2010
3.19
 6,200 3.07 3.25 3.13 500 0 0.0
31/03/2010
3.07
 1,000 3.06 3.07 3.07 0 0 0
30/03/2010
3.06
 4,600 3.06 3.13 3.06 0 0 0
29/03/2010
3.06
 7,900 3.12 3.13 3.06 0 0 0
26/03/2010
3.12
 9,300 3.13 3.13 3.12 0 0 0
25/03/2010
3.13
 500 3.15 3.15 3.06 0 0 0
24/03/2010
3.15
 4,400 3.13 3.15 3.13 0 0 0
23/03/2010
3.13
 5,900 3.13 3.13 3.13 0 0 0
22/03/2010
3.13
 1,600 3.31 3.31 3.13 0 0 0
19/03/2010
3.31
 0 3.19 3.31 3.31 0 0 0
18/03/2010
3.19
 200 3.36 3.42 3.19 0 0 0
17/03/2010
3.36
 300 3.31 3.36 3.16 0 0 0
16/03/2010
3.31
 1,000 3.42 3.42 3.25 0 0 0
15/03/2010
3.42
 100 3.38 3.42 3.42 0 0 0
12/03/2010
3.38
 0 3.39 3.38 3.38 0 0 0
11/03/2010
3.39
 15,100 3.35 3.42 3.31 0 0 0
10/03/2010
3.35
 1,300 3.28 3.40 3.35 0 200 -0.0
09/03/2010
3.28
 7,800 3.33 3.33 3.28 800 0 0.0
08/03/2010
3.33
 5,400 3.40 3.40 3.31 0 0 0
05/03/2010
3.40
 400 3.41 3.41 3.39 0 0 0
04/03/2010
3.41
 4,700 3.42 3.42 3.10 0 0 0
03/03/2010
3.42
 9,100 3.45 3.45 3.22 0 0 0
02/03/2010
3.45
 400 3.53 3.53 3.45 0 0 0
01/03/2010
3.53
 3,500 3.42 3.53 3.26 0 800 -0.0
26/02/2010
3.42
 281,200 3.51 3.51 3.42 0 0 0
25/02/2010
3.51
 200 3.44 3.51 3.51 0 0 0
24/02/2010
3.44
 2,400 3.51 3.51 3.36 0 0 0
23/02/2010
3.51
 11,000 3.54 3.57 3.36 0 0 0
22/02/2010
3.54
 19,000 3.46 3.72 3.38 0 0 0
12/02/2010
3.46
 34,600 3.46 3.66 3.46 0 0 0
11/02/2010
3.46
 2,300 3.78 3.78 3.46 0 0 0
10/02/2010
3.78
 1,600 3.39 3.78 3.51 0 0 0
09/02/2010
3.39
 1,100 3.60 3.60 3.39 0 0 0
08/02/2010
3.60
 1,000 3.42 3.60 3.60 0 0 0
05/02/2010
3.42
 2,000 3.31 3.42 3.36 0 0 0
04/02/2010
3.31
 2,300 3.42 3.42 3.31 0 0 0
03/02/2010
3.42
 1,000 3.25 3.42 3.42 0 0 0
02/02/2010
3.25
 400 3.45 3.45 3.25 0 0 0
01/02/2010
3.45
 1,000 3.53 3.53 3.45 0 0 0
29/01/2010
3.53
 2,000 3.44 3.53 3.48 0 0 0
28/01/2010
3.44
 3,000 3.46 3.46 3.25 0 0 0
27/01/2010
3.46
 0 3.48 3.46 3.46 0 0 0
26/01/2010
3.48
 82,900 3.42 3.48 3.26 82,000 49,700 1.9
25/01/2010
3.42
 0 3.42 3.42 3.42 0 0 0
22/01/2010
3.42
 1,000 3.21 3.42 3.42 0 0 0
21/01/2010
3.21
 24,900 3.48 3.48 3.21 20,000 7,200 0.8
20/01/2010
3.48
 16,000 3.54 3.54 3.31 15,000 0 0.9
19/01/2010
3.54
 12,500 3.48 3.54 3.36 10,000 200 0.6
18/01/2010
3.48
 5,800 3.36 3.48 3.22 0 0 0
15/01/2010: Cổ tức tiền mặt tỉ lệ: 20%
15/01/2010
3.36
 300 3.51 3.51 3.36 0 0 0
14/01/2010
3.51
 23,900 3.37 3.51 3.37 19,000 0 1.1
13/01/2010
3.37
 4,100 3.40 3.40 3.20 0 0 0
12/01/2010
3.40
 11,000 3.37 3.40 3.18 8,200 0 0.5
11/01/2010
3.37
 6,400 3.43 3.43 3.37 4,000 0 0.2
08/01/2010
3.43
 1,000 3.44 3.44 3.43 0 0 0
07/01/2010
3.44
 800 3.44 3.44 3.44 0 0 0
06/01/2010
3.44
 23,100 3.40 3.49 3.37 20,000 700 1.2
05/01/2010
3.40
 48,600 3.43 3.45 3.40 20,500 0 1.2
04/01/2010
3.43
 36,300 3.31 3.45 3.40 0 0 0
31/12/2009
3.31
 25,100 3.43 3.43 3.31 0 0 0
30/12/2009
3.43
 4,900 3.56 3.56 3.40 10,000 0 0
29/12/2009
3.56
 10,000 3.28 3.56 3.34 10,000 0 0
28/12/2009
3.28
 1,500 3.41 3.41 3.28 0 0 0
25/12/2009
3.41
 6,900 3.42 3.43 3.28 0 0 0
24/12/2009
3.42
 25,900 3.43 3.43 3.24 24,000 0 0
23/12/2009
3.43
 51,100 3.43 3.43 3.40 29,000 0 0
22/12/2009
3.43
 20,500 3.43 3.45 3.43 20,000 0 0
21/12/2009
3.43
 47,200 3.25 3.43 3.16 29,000 0 0
18/12/2009
3.25
 33,600 3.14 3.25 3.08 25,000 0 0
17/12/2009
3.14
 18,400 3.23 3.23 2.97 0 0 0
16/12/2009
3.23
 31,200 3.20 3.25 3.06 22,800 100 0
15/12/2009
3.20
 93,500 3.08 3.23 3.06 90,000 100 0
14/12/2009
3.08
 56,000 2.88 3.08 2.91 53,900 0 0
11/12/2009
2.88
 7,200 3.10 3.10 2.87 0 0 0
10/12/2009
3.10
 10,000 3.11 3.11 2.97 0 0 0
09/12/2009
3.11
 14,500 3.19 3.19 2.93 0 0 0
08/12/2009
3.19
 13,900 3.13 3.23 3.08 0 0 0
07/12/2009
3.13
 18,200 3.04 3.20 2.94 15,000 0 0
04/12/2009
3.04
 29,300 3.04 3.11 3.04 0 0 0
03/12/2009
3.04
 32,800 3.08 3.08 2.87 0 0 0
02/12/2009
3.08
 30,700 3.08 3.08 2.86 20,000 0 0
01/12/2009
3.08
 900 2.95 3.11 2.98 19,000 0 0
30/11/2009
2.95
 22,400 2.82 2.95 2.63 19,000 0 0
27/11/2009
2.82
 94,800 2.71 2.82 2.45 11,000 0 0
26/11/2009
2.71
 34,100 2.78 2.79 2.61 11,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |