CTCP Vicostone (vcs)

31
-0.60
(-1.90%)
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
(2026-08-12) 		-2.10 -6.23% 825,700 -118,780 0
31
33.70
31
2 tháng
(2026-07-13) 		-2.80 -8.14% 1,576,300 -121,480 0
31
34.40
31
3 tháng
(2026-06-15) 		-5.37 -14.53% 2,437,500 -409,274 0
31
36.97
31
6 tháng
(2026-03-16) 		-7.27 -18.70% 5,218,800 -516,015 -4.2
31
39.72
31
12 tháng
(2025-09-16) 		-14.70 -31.74% 16,274,400 -959,715 -24.7
31
47.94
31
24 tháng
(2024-09-23) 		-24.37 -43.54% 62,227,400 -1,830,571 -70.1
31
58.51
31
36 tháng
(2023-09-27) 		-18.75 -37.24% 109,144,485 -3,360,755 -168.8
31
70.22
31
60 tháng
(2021-10-07) 		-57.58 -64.56% 169,899,073 -4,532,064 -269.5
27.18
91.40
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2009
1.24
 12,000 1.28 1.28 1.23 0 0 0
19/01/2009
1.28
 15,000 1.27 1.28 1.24 0 0 0
16/01/2009
1.27
 22,300 1.27 1.27 1.26 0 0 0
15/01/2009
1.27
 10,900 1.28 1.28 1.26 0 0 0
14/01/2009
1.28
 54,000 1.26 1.29 1.26 0 0 0
13/01/2009
1.26
 11,100 1.31 1.31 1.26 0 0 0
12/01/2009
1.31
 11,500 1.33 1.39 1.30 0 0 0
09/01/2009
1.33
 81,800 1.29 1.33 1.29 0 0 0
08/01/2009
1.29
 53,400 1.23 1.29 1.21 0 0 0
07/01/2009
1.23
 49,200 1.20 1.25 1.20 0 0 0
06/01/2009
1.20
 8,400 1.17 1.20 1.17 0 0 0
05/01/2009
1.17
 3,000 1.18 1.18 1.15 0 0 0
02/01/2009
1.18
 1,600 1.17 1.18 1.17 0 0 0
31/12/2008
1.17
 5,300 1.19 1.20 1.17 0 0 0
30/12/2008
1.19
 5,900 1.19 1.20 1.18 0 0 0
29/12/2008
1.19
 1,000 1.19 1.19 1.16 0 0 0
26/12/2008
1.19
 4,000 1.20 1.21 1.19 0 0 0
25/12/2008
1.20
 10,300 1.19 1.27 1.19 0 0 0
24/12/2008
1.19
 5,900 1.18 1.20 1.18 0 0 0
23/12/2008
1.18
 6,800 1.19 1.21 1.17 0 0 0
22/12/2008
1.19
 3,000 1.19 1.21 1.19 0 0 0
19/12/2008
1.19
 5,700 1.18 1.19 1.19 0 0 0
18/12/2008
1.18
 2,900 1.21 1.21 1.17 0 0 0
17/12/2008
1.21
 7,600 1.19 1.21 1.17 0 0 0
16/12/2008
1.19
 23,100 1.28 1.28 1.19 0 0 0
15/12/2008
1.28
 20,100 1.25 1.29 1.22 0 0 0
12/12/2008
1.25
 39,000 1.21 1.26 1.12 0 0 0
11/12/2008
1.21
 21,500 1.18 1.24 1.17 0 0 0
10/12/2008
1.18
 12,000 1.18 1.18 1.15 0 0 0
09/12/2008
1.18
 39,000 1.10 1.18 1.12 0 0 0
08/12/2008
1.10
 9,200 1.16 1.16 1.10 0 0 0
05/12/2008
1.16
 44,700 1.25 1.25 1.16 0 0 0
04/12/2008
1.25
 37,000 1.18 1.26 1.18 0 0 0
03/12/2008
1.18
 12,700 1.18 1.19 1.18 0 0 0
02/12/2008
1.18
 9,000 1.20 1.20 1.17 0 0 0
01/12/2008
1.20
 12,300 1.18 1.21 1.14 0 0 0
28/11/2008
1.18
 17,100 1.09 1.18 1.11 0 0 0
27/11/2008
1.09
 29,800 1.16 1.16 1.09 0 0 0
26/11/2008
1.16
 10,900 1.21 1.21 1.15 0 0 0
25/11/2008: Cổ tức tiền mặt tỉ lệ: 20%
25/11/2008
1.21
 19,700 1.22 1.24 1.17 0 0 0
24/11/2008
1.22
 23,200 1.22 1.27 1.19 0 0 0
21/11/2008
1.22
 16,600 1.25 1.25 1.21 0 0 0
20/11/2008
1.25
 8,800 1.31 1.31 1.23 0 0 0
19/11/2008
1.31
 14,900 1.31 1.34 1.31 0 0 0
18/11/2008
1.31
 13,700 1.33 1.33 1.30 0 0 0
17/11/2008
1.33
 16,900 1.30 1.33 1.26 0 0 0
14/11/2008
1.30
 38,700 1.26 1.33 1.28 0 0 0
13/11/2008
1.26
 22,100 1.21 1.26 1.20 0 0 0
12/11/2008
1.21
 11,600 1.24 1.24 1.16 0 0 0
11/11/2008
1.24
 14,300 1.36 1.40 1.24 0 0 0
10/11/2008
1.36
 40,100 1.29 1.36 1.32 0 0 0
07/11/2008
1.29
 44,200 1.36 1.36 1.29 0 0 0
06/11/2008
1.36
 126,300 1.38 1.46 1.34 0 200 0
05/11/2008
1.38
 6,600 1.33 1.38 1.38 0 0 0
04/11/2008
1.33
 50,000 1.23 1.33 1.16 0 0 0
03/11/2008
1.23
 36,200 1.28 1.30 1.22 0 0 0
31/10/2008
1.28
 84,100 1.28 1.34 1.27 5,200 0 0
30/10/2008
1.28
 116,200 1.20 1.28 1.19 0 0 0
29/10/2008
1.20
 68,300 1.19 1.20 1.13 0 0 0
28/10/2008
1.19
 40,200 1.17 1.19 1.09 0 0 0
27/10/2008
1.17
 90,200 1.26 1.26 1.17 11,600 0 0
24/10/2008
1.26
 57,800 1.34 1.34 1.25 0 0 0
23/10/2008
1.34
 44,400 1.46 1.46 1.34 0 1,500 0
22/10/2008
1.46
 21,600 1.53 1.53 1.43 0 0 0
21/10/2008
1.53
 65,200 1.47 1.58 1.50 5,000 0 0
20/10/2008
1.47
 51,300 1.55 1.57 1.46 5,000 0 0
17/10/2008
1.55
 43,900 1.52 1.62 1.52 0 0 0
16/10/2008
1.52
 31,500 1.62 1.62 1.50 0 0 0
15/10/2008
1.62
 130,300 1.59 1.70 1.54 6,500 0 0
14/10/2008
1.59
 102,100 1.51 1.59 1.59 0 0 0
13/10/2008
1.51
 51,400 1.47 1.55 1.44 0 0 0
10/10/2008
1.47
 61,600 1.59 1.59 1.47 7,500 0 0
09/10/2008
1.59
 77,500 1.51 1.63 1.49 0 0 0
08/10/2008
1.51
 79,800 1.60 1.60 1.50 0 0 0
07/10/2008
1.60
 127,000 1.72 1.72 1.60 0 0 0
06/10/2008
1.72
 88,600 1.84 1.84 1.71 0 0 0
03/10/2008
1.84
 43,100 1.90 1.90 1.75 5,000 0 0
02/10/2008
1.90
 56,700 1.82 1.94 1.84 0 0 0
01/10/2008
1.82
 168,600 1.80 1.93 1.76 10,000 0 0
30/09/2008
1.80
 138,300 1.90 1.90 1.80 116,800 0 0
29/09/2008
1.90
 82,500 1.97 2.01 1.90 0 0 0
26/09/2008
1.97
 133,800 1.93 2.03 1.93 7,000 0 0
25/09/2008
1.93
 134,600 1.80 1.93 1.80 4,800 0 0
24/09/2008
1.80
 56,000 1.80 1.91 1.77 0 0 0
23/09/2008
1.80
 212,500 1.79 1.91 1.72 0 0 0
22/09/2008
1.79
 600 1.76 1.79 1.79 0 0 0
19/09/2008
1.76
 39,900 1.64 1.76 1.54 0 0 0
18/09/2008
1.64
 34,000 1.76 1.76 1.64 0 0 0
17/09/2008
1.76
 121,800 1.89 1.89 1.74 0 0 0
16/09/2008
1.89
 196,300 1.78 1.89 1.80 0 17,000 0
15/09/2008
1.78
 121,800 1.66 1.78 1.59 19,900 0 0
12/09/2008
1.66
 48,400 1.75 1.76 1.66 0 0 0
11/09/2008
1.75
 66,900 1.93 1.95 1.75 0 0 0
10/09/2008
1.93
 80,300 1.84 1.96 1.82 0 0 0
09/09/2008
1.84
 72,500 1.83 1.95 1.74 0 0 0
08/09/2008
1.83
 85,300 1.94 1.94 1.82 0 0 0
05/09/2008
1.94
 66,500 2.03 2.03 1.94 0 0 0
04/09/2008
2.03
 54,600 2.17 2.30 2.02 0 0 0
03/09/2008
2.17
 9,300 2.09 2.17 2.11 0 0 0
29/08/2008
2.09
 116,700 2.17 2.17 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |