CTCP Vicostone (vcs)

32.30
0.30
(0.94%)
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
(2026-06-29) 		-3.20 -8.94% 600,300 -17,694 0
32
36.20
32
2 tháng
(2026-05-29) 		-3.71 -10.22% 1,584,500 -301,245 0
32
36.97
32
3 tháng
(2026-04-29) 		-4.85 -12.95% 2,317,800 -305,655 0
32
37.45
32
6 tháng
(2026-01-29) 		-9.02 -21.67% 6,765,500 -566,735 -11.8
32
44.08
32
12 tháng
(2025-08-04) 		-12.24 -27.29% 20,876,700 -772,435 -21.1
32
47.94
32
24 tháng
(2024-08-07) 		-22.10 -40.40% 65,526,946 -1,796,423 -75.4
32
58.51
32
36 tháng
(2023-08-14) 		-17.83 -35.35% 112,623,685 -3,321,038 -172.7
32
70.22
32
60 tháng
(2021-08-23) 		-49.83 -60.45% 179,687,320 -4,654,454 -301.0
27.18
91.40
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/02/2010
3.20
 11,000 3.23 3.25 3.07 0 0 0
22/02/2010
3.23
 19,000 3.16 3.39 3.08 0 0 0
12/02/2010
3.16
 34,600 3.16 3.34 3.16 0 0 0
11/02/2010
3.16
 2,300 3.44 3.44 3.15 0 0 0
10/02/2010
3.44
 1,600 3.09 3.44 3.20 0 0 0
09/02/2010
3.09
 1,100 3.28 3.28 3.09 0 0 0
08/02/2010
3.28
 1,000 3.12 3.28 3.28 0 0 0
05/02/2010
3.12
 2,000 3.01 3.12 3.06 0 0 0
04/02/2010
3.01
 2,300 3.12 3.12 3.01 0 0 0
03/02/2010
3.12
 1,000 2.96 3.12 3.12 0 0 0
02/02/2010
2.96
 400 3.15 3.15 2.96 0 0 0
01/02/2010
3.15
 1,000 3.22 3.22 3.15 0 0 0
29/01/2010
3.22
 2,000 3.14 3.22 3.17 0 0 0
28/01/2010
3.14
 3,000 3.16 3.16 2.96 0 0 0
27/01/2010
3.16
 0 3.17 3.16 3.16 0 0 0
26/01/2010
3.17
 82,900 3.12 3.17 2.97 82,000 49,700 1.9
25/01/2010
3.12
 0 3.12 3.12 3.12 0 0 0
22/01/2010
3.12
 1,000 2.92 3.12 3.12 0 0 0
21/01/2010
2.92
 24,900 3.17 3.17 2.92 20,000 7,200 0.8
20/01/2010
3.17
 16,000 3.23 3.23 3.01 15,000 0 0.9
19/01/2010
3.23
 12,500 3.17 3.23 3.07 10,000 200 0.6
18/01/2010
3.17
 5,800 3.07 3.17 2.93 0 0 0
15/01/2010: Cổ tức tiền mặt tỉ lệ: 20%
15/01/2010
3.07
 300 3.20 3.20 3.07 0 0 0
14/01/2010
3.20
 23,900 3.07 3.20 3.07 19,000 0 1.1
13/01/2010
3.07
 4,100 3.10 3.10 2.91 0 0 0
12/01/2010
3.10
 11,000 3.07 3.10 2.89 8,200 0 0.5
11/01/2010
3.07
 6,400 3.12 3.12 3.07 4,000 0 0.2
08/01/2010
3.12
 1,000 3.14 3.14 3.12 0 0 0
07/01/2010
3.14
 800 3.14 3.14 3.14 0 0 0
06/01/2010
3.14
 23,100 3.10 3.18 3.07 20,000 700 1.2
05/01/2010
3.10
 48,600 3.12 3.14 3.10 20,500 0 1.2
04/01/2010
3.12
 36,300 3.02 3.14 3.10 0 0 0
31/12/2009
3.02
 25,100 3.12 3.12 3.02 0 0 0
30/12/2009
3.12
 4,900 3.24 3.24 3.10 10,000 0 0
29/12/2009
3.24
 10,000 2.99 3.24 3.04 10,000 0 0
28/12/2009
2.99
 1,500 3.11 3.11 2.99 0 0 0
25/12/2009
3.11
 6,900 3.12 3.12 2.99 0 0 0
24/12/2009
3.12
 25,900 3.12 3.12 2.96 24,000 0 0
23/12/2009
3.12
 51,100 3.12 3.12 3.10 29,000 0 0
22/12/2009
3.12
 20,500 3.12 3.15 3.12 20,000 0 0
21/12/2009
3.12
 47,200 2.96 3.12 2.88 29,000 0 0
18/12/2009
2.96
 33,600 2.86 2.97 2.81 25,000 0 0
17/12/2009
2.86
 18,400 2.95 2.95 2.71 0 0 0
16/12/2009
2.95
 31,200 2.91 2.96 2.78 22,800 100 0
15/12/2009
2.91
 93,500 2.81 2.95 2.78 90,000 100 0
14/12/2009
2.81
 56,000 2.62 2.81 2.65 53,900 0 0
11/12/2009
2.62
 7,200 2.83 2.83 2.62 0 0 0
10/12/2009
2.83
 10,000 2.84 2.84 2.71 0 0 0
09/12/2009
2.84
 14,500 2.91 2.91 2.67 0 0 0
08/12/2009
2.91
 13,900 2.85 2.94 2.81 0 0 0
07/12/2009
2.85
 18,200 2.77 2.91 2.68 15,000 0 0
04/12/2009
2.77
 29,300 2.77 2.84 2.77 0 0 0
03/12/2009
2.77
 32,800 2.81 2.81 2.61 0 0 0
02/12/2009
2.81
 30,700 2.81 2.81 2.60 20,000 0 0
01/12/2009
2.81
 900 2.69 2.84 2.71 19,000 0 0
30/11/2009
2.69
 22,400 2.57 2.69 2.39 19,000 0 0
27/11/2009
2.57
 94,800 2.47 2.57 2.23 11,000 0 0
26/11/2009
2.47
 34,100 2.53 2.54 2.38 11,900 0 0
25/11/2009
2.53
 27,300 2.72 2.85 2.53 300 0 0
24/11/2009
2.72
 15,100 2.72 2.81 2.72 0 0 0
23/11/2009
2.72
 32,100 2.89 2.96 2.71 0 0 0
20/11/2009
2.89
 5,400 2.89 2.97 2.86 0 0 0
19/11/2009
2.89
 40,400 2.90 2.97 2.71 0 0 0
18/11/2009
2.90
 12,600 2.88 2.91 2.81 0 0 0
17/11/2009
2.88
 23,400 2.87 2.89 2.81 0 0 0
16/11/2009
2.87
 9,500 2.84 2.91 2.86 0 0 0
13/11/2009
2.84
 6,300 2.86 2.91 2.84 0 0 0
12/11/2009
2.86
 1,800 2.91 2.99 2.86 0 0 0
11/11/2009
2.91
 45,700 2.84 2.91 2.82 100 0 0
10/11/2009
2.84
 34,900 2.81 2.88 2.78 0 500 0
09/11/2009
2.81
 21,900 2.97 3.07 2.81 0 0 0
06/11/2009
2.97
 13,700 2.96 3.12 2.91 0 0 0
05/11/2009
2.96
 18,500 2.71 2.96 2.91 0 0 0
04/11/2009
2.71
 48,600 2.68 2.87 2.65 12,800 0 0
03/11/2009
2.68
 61,200 2.87 2.87 2.68 24,500 0 0
02/11/2009
2.87
 33,800 3.15 3.15 2.87 0 0 0
30/10/2009
3.15
 87,600 3.04 3.26 2.94 0 0 0
29/10/2009
3.04
 29,300 3.17 3.17 3.04 0 0 0
28/10/2009
3.17
 28,300 3.23 3.33 3.17 0 0 0
27/10/2009
3.23
 42,700 3.43 3.43 3.22 20,000 0 0
26/10/2009
3.43
 225,200 3.31 3.51 3.36 10,000 0 0
23/10/2009
3.31
 420,200 3.20 3.37 3.17 95,000 3,000 0
22/10/2009
3.20
 185,900 3.15 3.21 3.04 82,600 3,000 0
21/10/2009
3.15
 45,600 3.23 3.23 3.10 20,600 0 0
20/10/2009
3.23
 166,400 3.08 3.23 3.10 61,300 4,000 0
19/10/2009
3.08
 124,200 3.12 3.12 3.04 50,500 4,000 0
16/10/2009
3.12
 86,700 3.16 3.17 3.05 40,000 1,000 0
15/10/2009
3.16
 51,900 3.17 3.33 3.14 0 1,000 0
14/10/2009
3.17
 32,600 3.17 3.19 3.02 25,000 0 0
13/10/2009
3.17
 213,700 3.03 3.22 3.07 25,000 0 0
12/10/2009
3.03
 251,900 3.02 3.03 2.97 40,000 0 0
09/10/2009
3.02
 83,300 2.97 3.03 2.71 10,000 0 0
08/10/2009
2.97
 44,700 2.97 2.97 2.81 10,000 0 0
07/10/2009
2.97
 8,600 2.76 2.98 2.90 10,000 11,000 0
06/10/2009
2.76
 22,700 2.66 2.92 2.71 10,000 11,000 0
05/10/2009
2.66
 59,400 2.73 2.93 2.66 0 21,000 0
02/10/2009
2.73
 64,300 2.91 2.91 2.73 0 24,000 0
01/10/2009
2.91
 82,000 2.88 3.07 2.89 0 47,000 0
30/09/2009
2.88
 16,400 3.04 3.04 2.88 0 6,000 0
29/09/2009
3.04
 45,300 3.12 3.12 2.97 57 40,000 0

Chính sách bảo mật | Điều khoản sử dụng |