CTCP Vicostone (vcs)

38.80
1.20
(3.19%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2010
2.72
 500 2.66 2.74 2.55 0 0 0
23/07/2010
2.66
 500 2.61 2.78 2.66 0 0 0
22/07/2010
2.61
 28,100 2.47 2.65 2.60 0 0 0
21/07/2010
2.47
 133,100 2.67 2.67 2.47 0 0 0
20/07/2010
2.67
 7,500 2.52 2.67 2.64 0 0 0
19/07/2010
2.52
 7,100 2.59 2.59 2.52 0 0 0
16/07/2010
2.59
 3,300 2.58 2.67 2.59 0 0 0
15/07/2010
2.58
 2,500 2.55 2.66 2.55 0 0 0
14/07/2010
2.55
 500 2.55 2.60 2.55 0 0 0
13/07/2010
2.55
 2,400 2.46 2.61 2.55 0 0 0
12/07/2010
2.46
 2,000 2.33 2.46 2.46 600 0 0.0
09/07/2010
2.33
 1,700 2.33 2.33 2.27 0 0 0
08/07/2010
2.33
 8,400 2.37 2.56 2.24 0 0 0
07/07/2010
2.37
 8,600 2.69 2.69 2.37 0 0 0
06/07/2010
2.69
 2,200 2.67 2.69 2.52 0 0 0
05/07/2010
2.67
 500 2.67 2.67 2.67 0 0 0
02/07/2010
2.67
 500 2.70 2.70 2.67 0 0 0
01/07/2010
2.70
 200 2.70 2.70 2.70 200 0 0.0
30/06/2010
2.70
 0 2.70 2.70 2.70 0 0 0
29/06/2010
2.70
 1,400 2.67 2.70 2.70 0 0 0
28/06/2010
2.67
 5,300 2.64 2.67 2.64 0 0 0
25/06/2010
2.64
 1,600 2.67 2.67 2.61 0 0 0
24/06/2010
2.67
 1,500 2.75 2.75 2.67 0 0 0
23/06/2010
2.75
 1,500 2.76 2.76 2.60 0 0 0
22/06/2010
2.76
 100 2.58 2.76 2.76 0 0 0
21/06/2010
2.58
 7,500 2.61 2.64 2.55 0 0 0
18/06/2010
2.61
 800 2.79 2.79 2.61 0 0 0
17/06/2010
2.79
 0 2.79 2.79 2.79 0 0 0
16/06/2010
2.79
 0 2.89 2.79 2.79 0 0 0
15/06/2010
2.89
 1,100 2.84 2.89 2.67 0 0 0
14/06/2010
2.84
 200 2.67 2.84 2.83 0 0 0
11/06/2010
2.67
 2,000 2.55 2.75 2.61 0 0 0
10/06/2010
2.55
 1,900 2.61 2.61 2.55 0 0 0
09/06/2010
2.61
 3,500 2.72 2.72 2.61 0 0 0
08/06/2010
2.72
 100 2.59 2.72 2.72 0 0 0
07/06/2010
2.59
 1,900 2.76 2.76 2.59 0 0 0
04/06/2010
2.76
 2,400 2.75 2.85 2.76 0 0 0
03/06/2010
2.75
 9,300 2.87 2.99 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |