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)
19/04/2010
3.05
 7,000 3.17 3.17 3.05 0 0 0
16/04/2010
3.17
 9,200 3.12 3.23 3.14 0 0 0
15/04/2010
3.12
 6,400 3.05 3.12 3.04 0 0 0
14/04/2010
3.05
 300 3.02 3.05 3.05 0 0 0
13/04/2010
3.02
 2,700 3.12 3.12 2.98 0 0 0
12/04/2010
3.12
 1,300 3.04 3.12 3.12 0 0 0
09/04/2010
3.04
 17,100 3.18 3.21 3.04 0 0 0
08/04/2010
3.18
 2,400 3.15 3.21 3.18 0 500 -0.0
07/04/2010
3.15
 8,300 3.12 3.21 3.04 0 0 0
06/04/2010
3.12
 4,400 3.23 3.23 3.09 0 0 0
05/04/2010
3.23
 100 3.18 3.23 3.23 0 0 0
02/04/2010
3.18
 6,500 3.06 3.18 3.12 0 0 0
01/04/2010
3.06
 6,200 2.95 3.12 3.01 500 0 0.0
31/03/2010
2.95
 1,000 2.94 2.95 2.95 0 0 0
30/03/2010
2.94
 4,600 2.94 3.01 2.94 0 0 0
29/03/2010
2.94
 7,900 3.00 3.01 2.94 0 0 0
26/03/2010
3.00
 9,300 3.01 3.01 3.00 0 0 0
25/03/2010
3.01
 500 3.02 3.02 2.94 0 0 0
24/03/2010
3.02
 4,400 3.01 3.02 3.01 0 0 0
23/03/2010
3.01
 5,900 3.01 3.01 3.01 0 0 0
22/03/2010
3.01
 1,600 3.18 3.18 3.01 0 0 0
19/03/2010
3.18
 0 3.06 3.18 3.18 0 0 0
18/03/2010
3.06
 200 3.23 3.29 3.06 0 0 0
17/03/2010
3.23
 300 3.18 3.23 3.04 0 0 0
16/03/2010
3.18
 1,000 3.29 3.29 3.12 0 0 0
15/03/2010
3.29
 100 3.25 3.29 3.29 0 0 0
12/03/2010
3.25
 0 3.26 3.25 3.25 0 0 0
11/03/2010
3.26
 15,100 3.22 3.29 3.18 0 0 0
10/03/2010
3.22
 1,300 3.15 3.27 3.22 0 200 -0.0
09/03/2010
3.15
 7,800 3.21 3.21 3.15 800 0 0.0
08/03/2010
3.21
 5,400 3.27 3.27 3.18 0 0 0
05/03/2010
3.27
 400 3.27 3.27 3.26 0 0 0
04/03/2010
3.27
 4,700 3.29 3.29 2.98 0 0 0
03/03/2010
3.29
 9,100 3.32 3.32 3.09 0 0 0
02/03/2010
3.32
 400 3.39 3.39 3.32 0 0 0
01/03/2010
3.39
 3,500 3.29 3.39 3.13 0 800 -0.0
26/02/2010
3.29
 281,200 3.37 3.38 3.29 0 0 0
25/02/2010
3.37
 200 3.30 3.37 3.37 0 0 0
24/02/2010
3.30
 2,400 3.38 3.38 3.23 0 0 0
23/02/2010
3.38
 11,000 3.40 3.43 3.23 0 0 0
22/02/2010
3.40
 19,000 3.33 3.57 3.25 0 0 0
12/02/2010
3.33
 34,600 3.33 3.52 3.33 0 0 0
11/02/2010
3.33
 2,300 3.63 3.63 3.32 0 0 0
10/02/2010
3.63
 1,600 3.26 3.63 3.38 0 0 0
09/02/2010
3.26
 1,100 3.46 3.46 3.26 0 0 0
08/02/2010
3.46
 1,000 3.29 3.46 3.46 0 0 0
05/02/2010
3.29
 2,000 3.18 3.29 3.23 0 0 0
04/02/2010
3.18
 2,300 3.29 3.29 3.18 0 0 0
03/02/2010
3.29
 1,000 3.12 3.29 3.29 0 0 0
02/02/2010
3.12
 400 3.32 3.32 3.12 0 0 0
01/02/2010
3.32
 1,000 3.39 3.39 3.32 0 0 0
29/01/2010
3.39
 2,000 3.31 3.39 3.35 0 0 0
28/01/2010
3.31
 3,000 3.33 3.33 3.12 0 0 0
27/01/2010
3.33
 0 3.35 3.33 3.33 0 0 0
26/01/2010
3.35
 82,900 3.29 3.35 3.13 82,000 49,700 1.9
25/01/2010
3.29
 0 3.29 3.29 3.29 0 0 0
22/01/2010
3.29
 1,000 3.08 3.29 3.29 0 0 0
21/01/2010
3.08
 24,900 3.34 3.35 3.08 20,000 7,200 0.8
20/01/2010
3.34
 16,000 3.40 3.40 3.18 15,000 0 0.9
19/01/2010
3.40
 12,500 3.35 3.40 3.23 10,000 200 0.6
18/01/2010
3.35
 5,800 3.23 3.35 3.09 0 0 0
15/01/2010: Cổ tức tiền mặt tỉ lệ: 20%
15/01/2010
3.23
 300 3.38 3.38 3.23 0 0 0
14/01/2010
3.38
 23,900 3.24 3.38 3.24 19,000 0 1.1
13/01/2010
3.24
 4,100 3.27 3.27 3.07 0 0 0
12/01/2010
3.27
 11,000 3.24 3.27 3.05 8,200 0 0.5
11/01/2010
3.24
 6,400 3.29 3.29 3.24 4,000 0 0.2
08/01/2010
3.29
 1,000 3.31 3.31 3.29 0 0 0
07/01/2010
3.31
 800 3.31 3.31 3.31 0 0 0
06/01/2010
3.31
 23,100 3.27 3.35 3.24 20,000 700 1.2
05/01/2010
3.27
 48,600 3.29 3.32 3.27 20,500 0 1.2
04/01/2010
3.29
 36,300 3.18 3.32 3.27 0 0 0
31/12/2009
3.18
 25,100 3.29 3.29 3.18 0 0 0
30/12/2009
3.29
 4,900 3.42 3.42 3.27 10,000 0 0
29/12/2009
3.42
 10,000 3.16 3.42 3.21 10,000 0 0
28/12/2009
3.16
 1,500 3.28 3.28 3.16 0 0 0
25/12/2009
3.28
 6,900 3.29 3.29 3.16 0 0 0
24/12/2009
3.29
 25,900 3.29 3.29 3.12 24,000 0 0
23/12/2009
3.29
 51,100 3.29 3.29 3.27 29,000 0 0
22/12/2009
3.29
 20,500 3.29 3.32 3.29 20,000 0 0
21/12/2009
3.29
 47,200 3.12 3.29 3.04 29,000 0 0
18/12/2009
3.12
 33,600 3.02 3.13 2.96 25,000 0 0
17/12/2009
3.02
 18,400 3.11 3.11 2.85 0 0 0
16/12/2009
3.11
 31,200 3.07 3.12 2.94 22,800 100 0
15/12/2009
3.07
 93,500 2.96 3.11 2.94 90,000 100 0
14/12/2009
2.96
 56,000 2.77 2.96 2.80 53,900 0 0
11/12/2009
2.77
 7,200 2.98 2.98 2.76 0 0 0
10/12/2009
2.98
 10,000 2.99 2.99 2.85 0 0 0
09/12/2009
2.99
 14,500 3.07 3.07 2.82 0 0 0
08/12/2009
3.07
 13,900 3.01 3.10 2.96 0 0 0
07/12/2009
3.01
 18,200 2.93 3.07 2.83 15,000 0 0
04/12/2009
2.93
 29,300 2.92 2.99 2.93 0 0 0
03/12/2009
2.92
 32,800 2.96 2.96 2.76 0 0 0
02/12/2009
2.96
 30,700 2.96 2.96 2.74 20,000 0 0
01/12/2009
2.96
 900 2.84 2.99 2.86 19,000 0 0
30/11/2009
2.84
 22,400 2.71 2.84 2.53 19,000 0 0
27/11/2009
2.71
 94,800 2.61 2.71 2.35 11,000 0 0
26/11/2009
2.61
 34,100 2.67 2.68 2.51 11,900 0 0
25/11/2009
2.67
 27,300 2.87 3.01 2.67 300 0 0
24/11/2009
2.87
 15,100 2.87 2.96 2.87 0 0 0
23/11/2009
2.87
 32,100 3.05 3.12 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |