CTCP Vicostone (vcs)

32.20
0.20
(0.63%)
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)
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
28/08/2008
2.17
 41,000 2.26 2.26 2.17 0 0 0
27/08/2008
2.26
 258,700 2.29 2.44 2.14 0 0 0
26/08/2008
2.29
 130,700 2.14 2.29 2.28 0 0 0
25/08/2008
2.14
 150,500 1.97 2.14 2.05 1,000 0 0
22/08/2008
1.97
 136,700 2.07 2.08 1.95 0 0 0
21/08/2008
2.07
 150,600 1.90 2.09 1.87 0 0 0
20/08/2008
1.90
 143,400 2.07 2.09 1.89 0 0 0
19/08/2008
2.07
 270,000 2.14 2.16 1.99 0 0 0
18/08/2008
2.14
 114,300 2.00 2.14 2.00 0 0 0
15/08/2008
2.00
 31,600 1.93 2.00 2.00 0 0 0
14/08/2008
1.93
 83,500 1.87 1.93 1.86 0 0 0
13/08/2008
1.87
 271,600 1.80 1.87 1.74 0 0 0
12/08/2008
1.80
 247,500 1.73 1.80 1.76 0 0 0
11/08/2008
1.73
 206,000 1.64 1.73 1.64 0 0 0
08/08/2008
1.64
 133,700 1.70 1.74 1.64 0 600 0
07/08/2008
1.70
 108,200 1.70 1.71 1.67 0 0 0
06/08/2008
1.70
 197,000 1.64 1.70 1.58 0 0 0
05/08/2008
1.64
 15,800 1.67 1.67 1.64 0 1,800 0
04/08/2008
1.67
 112,300 1.77 1.78 1.65 0 0 0
01/08/2008
1.77
 117,900 1.74 1.80 1.67 0 2,000 0
31/07/2008
1.74
 9,600 1.80 1.80 1.74 0 0 0
30/07/2008
1.80
 151,200 1.88 1.94 1.80 0 0 0
29/07/2008
1.88
 120,200 1.80 1.88 1.81 0 0 0
28/07/2008
1.80
 67,900 1.75 1.80 1.76 0 0 0
25/07/2008
1.75
 83,400 1.71 1.77 1.67 0 0 0
24/07/2008
1.71
 141,500 1.75 1.75 1.65 0 0 0
23/07/2008
1.75
 217,800 1.68 1.75 1.62 0 0 0
22/07/2008
1.68
 700 1.66 1.68 1.68 0 0 0
21/07/2008
1.66
 119,100 1.73 1.80 1.66 0 0 0
18/07/2008
1.73
 109,700 1.67 1.73 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |