CTCP Vicostone (vcs)

44.40
0.40
(0.91%)
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
(2025-12-29) 		1.40 3.29% 1,295,700 -6,600 -0.3
42.40
45.20
44
2 tháng
(2025-11-28) 		-0.99 -2.20% 3,225,900 -85,500 -3.8
42.20
46.62
44
3 tháng
(2025-10-29) 		-1.76 -3.84% 4,468,300 -110,700 -5.0
42.20
46.62
44
6 tháng
(2025-07-31) 		-3.10 -6.59% 14,328,800 -216,900 -9.9
42.20
50.56
44
12 tháng
(2025-02-03) 		-11.10 -20.15% 38,053,039 -703,964 -30.8
36.92
55.75
44
24 tháng
(2024-02-07) 		-9.96 -18.46% 93,739,103 -2,262,139 -133.9
36.92
74.06
44
36 tháng
(2023-02-13) 		3.30 8.11% 120,584,654 -3,004,580 -171.8
36.92
74.06
44
60 tháng
(2021-02-22) 		-15.50 -26.05% 215,346,229 -3,630,681 -254.2
28.67
96.41
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2008
0.94
 300 0.91 0.94 0.94 0 0 0
16/06/2008
0.91
 300 0.88 0.91 0.91 0 0 0
13/06/2008
0.88
 100 0.86 0.88 0.88 0 0 0
12/06/2008
0.86
 2,000 0.84 0.86 0.86 0 0 0
11/06/2008
0.84
 3,900 0.86 0.86 0.84 0 0 0
10/06/2008
0.86
 12,000 0.83 0.86 0.81 0 0 0
09/06/2008
0.83
 600 0.86 0.86 0.83 0 0 0
06/06/2008
0.86
 500 0.88 0.88 0.86 0 0 0
05/06/2008
0.88
 2,000 0.91 0.91 0.88 0 0 0
04/06/2008
0.91
 1,200 0.93 0.93 0.91 0 0 0
03/06/2008
0.93
 500 0.96 0.96 0.93 0 0 0
02/06/2008
0.96
 5,500 0.96 0.96 0.95 0 0 0
30/05/2008
0.96
 57,400 1.00 1.01 0.96 0 0 0
29/05/2008
1.00
 26,500 1.02 1.02 0.97 0 0 0
28/05/2008
1.02
 29,700 1.02 1.02 1.00 0 0 0
27/05/2008
1.02
 100 1.06 1.06 1.02 0 0 0
26/05/2008
1.06
 100 1.09 1.09 1.06 0 0 0
23/05/2008
1.09
 400 1.12 1.12 1.09 0 0 0
22/05/2008
1.12
 100 1.15 1.15 1.12 0 0 0
21/05/2008
1.15
 100 1.18 1.18 1.15 0 0 0
20/05/2008
1.18
 500 1.22 1.22 1.18 0 0 0
19/05/2008
1.22
 8,700 1.25 1.25 1.22 0 0 0
16/05/2008
1.25
 13,800 1.28 1.28 1.25 0 0 0
15/05/2008
1.28
 200 1.32 1.32 1.28 0 0 0
14/05/2008
1.32
 200 1.36 1.36 1.32 0 0 0
13/05/2008
1.36
 100 1.40 1.40 1.36 0 0 0
12/05/2008
1.40
 0 1.40 1.40 1.40 0 0 0
09/05/2008
1.40
 5,200 1.44 1.44 1.40 0 0 0
08/05/2008
1.44
 14,700 1.48 1.48 1.44 0 0 0
07/05/2008
1.48
 9,900 1.57 1.57 1.48 0 0 0
06/05/2008
1.57
 13,200 1.53 1.57 1.48 0 0 0
05/05/2008
1.53
 11,100 1.51 1.54 1.53 0 0 0
29/04/2008
1.51
 51,300 1.55 1.60 1.51 0 0 0
28/04/2008
1.55
 2,100 1.52 1.55 1.55 0 0 0
25/04/2008
1.52
 2,700 1.51 1.52 1.50 0 0 0
24/04/2008
1.51
 8,300 1.53 1.53 1.48 0 0 0
23/04/2008
1.53
 9,300 1.55 1.55 1.53 0 0 0
22/04/2008
1.55
 4,500 1.59 1.62 1.55 0 0 0
21/04/2008
1.59
 2,000 1.57 1.59 1.59 0 0 0
18/04/2008
1.57
 12,500 1.66 1.66 1.57 0 0 0
17/04/2008
1.66
 10,300 1.62 1.66 1.57 0 0 0
16/04/2008
1.62
 12,300 1.66 1.66 1.62 0 0 0
11/04/2008
1.66
 13,500 1.71 1.71 1.66 0 0 0
10/04/2008
1.71
 10,800 1.77 1.77 1.71 0 0 0
09/04/2008: Cổ tức tiền mặt tỉ lệ: 5%
09/04/2008
1.77
 31,400 1.72 1.77 1.72 0 0 0
08/04/2008
1.72
 22,100 1.67 1.72 1.71 0 0 0
07/04/2008
1.67
 100 1.62 1.67 1.67 0 0 0
04/04/2008
1.62
 1,000 1.59 1.62 1.62 0 0 0
03/04/2008
1.59
 200 1.56 1.59 1.59 0 0 0
02/04/2008
1.56
 400 1.53 1.56 1.56 0 0 0
01/04/2008
1.53
 100 1.50 1.53 1.53 0 0 0
31/03/2008
1.50
 100 1.48 1.50 1.50 0 0 0
28/03/2008
1.48
 3,500 1.45 1.48 1.48 0 0 0
27/03/2008
1.45
 100 1.48 1.48 1.45 0 0 0
26/03/2008
1.48
 12,100 1.34 1.48 1.36 0 0 0
25/03/2008
1.34
 39,300 1.48 1.48 1.32 0 0 0
24/03/2008
1.48
 11,600 1.57 1.57 1.46 100 0 0
21/03/2008
1.57
 15,800 1.65 1.66 1.57 0 0 0
20/03/2008
1.65
 17,700 1.74 1.74 1.65 0 0 0
19/03/2008
1.74
 18,200 1.74 1.85 1.74 0 0 0
18/03/2008
1.74
 21,500 1.91 1.91 1.74 0 0 0
17/03/2008
1.91
 17,800 2.11 2.11 1.91 0 0 0
14/03/2008
2.11
 7,600 2.13 2.14 2.11 0 0 0
13/03/2008
2.13
 18,800 2.13 2.18 2.05 0 0 0
12/03/2008
2.13
 10,100 1.96 2.15 1.87 0 0 0
11/03/2008
1.96
 29,500 2.04 2.18 1.90 100 0 0
10/03/2008: Quyền mua cổ phiếu: 100/17 Giá: 25 (Volume + 17%, Ratio=0.17)
10/03/2008
2.04
 39,800 1.86 2.04 2.03 1,000 0 0
07/03/2008
1.86
 2,700 1.69 1.86 1.86 0 0 0
06/03/2008
1.69
 1,100 1.61 1.69 1.69 0 0 0
05/03/2008
1.61
 17,400 1.67 1.67 1.51 0 0 0
04/03/2008
1.67
 11,400 1.84 1.84 1.67 100 0 0
03/03/2008
1.84
 10,900 2.04 2.04 1.84 0 0 0
29/02/2008
2.04
 8,000 2.12 2.12 2.02 100 0 0
28/02/2008
2.12
 8,400 2.12 2.12 2.04 0 0 0
27/02/2008
2.12
 13,300 2.08 2.18 2.00 0 0 0
26/02/2008
2.08
 17,000 2.13 2.28 2.04 0 0 0
25/02/2008
2.13
 2,200 2.08 2.13 2.12 0 0 0
22/02/2008
2.08
 23,000 2.10 2.12 1.90 0 0 0
21/02/2008
2.10
 18,400 2.23 2.23 2.10 0 0 0
20/02/2008
2.23
 16,000 2.48 2.48 2.23 0 0 0
19/02/2008
2.48
 23,200 2.48 2.52 2.40 100 0 0
18/02/2008
2.48
 19,900 2.59 2.59 2.36 0 0 0
15/02/2008
2.59
 29,900 2.67 2.69 2.57 0 0 0
14/02/2008
2.67
 25,500 2.69 2.77 2.65 0 0 0
13/02/2008
2.69
 35,500 2.85 2.89 2.69 0 0 0
12/02/2008
2.85
 26,100 3.03 3.03 2.85 0 0 0
01/02/2008
3.03
 41,500 2.89 3.06 2.88 0 0 0
31/01/2008
2.89
 10,000 2.91 3.18 2.81 500 0 0
30/01/2008
2.91
 72,000 2.68 2.91 2.84 1,100 0 0
29/01/2008
2.68
 40,000 2.57 2.68 2.59 0 0 0
28/01/2008
2.57
 15,000 2.58 2.65 2.50 0 0 0
25/01/2008
2.58
 16,900 2.46 2.59 2.52 0 0 0
24/01/2008
2.46
 11,600 2.48 2.59 2.45 0 0 0
23/01/2008
2.48
 14,700 2.57 2.57 2.44 0 0 0
22/01/2008
2.57
 15,500 2.67 2.67 2.48 0 0 0
21/01/2008
2.67
 12,400 2.69 2.69 2.55 0 0 0
18/01/2008
2.69
 3,800 2.75 2.77 2.65 0 0 0
17/01/2008
2.75
 19,200 2.72 2.85 2.65 0 0 0
16/01/2008
2.72
 33,300 2.44 2.72 2.61 0 0 0
15/01/2008
2.44
 8,800 2.65 2.65 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |