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)
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
20/11/2009
3.05
 5,400 3.05 3.13 3.02 0 0 0
19/11/2009
3.05
 40,400 3.06 3.13 2.86 0 0 0
18/11/2009
3.06
 12,600 3.04 3.07 2.96 0 0 0
17/11/2009
3.04
 23,400 3.02 3.05 2.96 0 0 0
16/11/2009
3.02
 9,500 2.99 3.07 3.02 0 0 0
13/11/2009
2.99
 6,300 3.02 3.07 2.99 0 0 0
12/11/2009
3.02
 1,800 3.07 3.16 3.02 0 0 0
11/11/2009
3.07
 45,700 2.99 3.07 2.97 100 0 0
10/11/2009
2.99
 34,900 2.96 3.04 2.94 0 500 0
09/11/2009
2.96
 21,900 3.13 3.24 2.96 0 0 0
06/11/2009
3.13
 13,700 3.12 3.29 3.07 0 0 0
05/11/2009
3.12
 18,500 2.85 3.12 3.07 0 0 0
04/11/2009
2.85
 48,600 2.83 3.02 2.80 12,800 0 0
03/11/2009
2.83
 61,200 3.02 3.02 2.82 24,500 0 0
02/11/2009
3.02
 33,800 3.32 3.32 3.02 0 0 0
30/10/2009
3.32
 87,600 3.21 3.44 3.10 0 0 0
29/10/2009
3.21
 29,300 3.35 3.35 3.21 0 0 0
28/10/2009
3.35
 28,300 3.40 3.51 3.35 0 0 0
27/10/2009
3.40
 42,700 3.62 3.62 3.39 20,000 0 0
26/10/2009
3.62
 225,200 3.49 3.71 3.54 10,000 0 0
23/10/2009
3.49
 420,200 3.38 3.56 3.35 95,000 3,000 0
22/10/2009
3.38
 185,900 3.32 3.38 3.21 82,600 3,000 0
21/10/2009
3.32
 45,600 3.40 3.40 3.27 20,600 0 0
20/10/2009
3.40
 166,400 3.25 3.40 3.27 61,300 4,000 0
19/10/2009
3.25
 124,200 3.29 3.29 3.21 50,500 4,000 0
16/10/2009
3.29
 86,700 3.34 3.35 3.22 40,000 1,000 0
15/10/2009
3.34
 51,900 3.35 3.51 3.31 0 1,000 0
14/10/2009
3.35
 32,600 3.34 3.36 3.18 25,000 0 0
13/10/2009
3.34
 213,700 3.19 3.40 3.24 25,000 0 0
12/10/2009
3.19
 251,900 3.18 3.19 3.13 40,000 0 0
09/10/2009
3.18
 83,300 3.13 3.19 2.85 10,000 0 0
08/10/2009
3.13
 44,700 3.13 3.13 2.96 10,000 0 0
07/10/2009
3.13
 8,600 2.91 3.14 3.06 10,000 11,000 0

Chính sách bảo mật | Điều khoản sử dụng |