CTCP Vicostone (vcs)

33
1
(3.12%)
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)
13/12/2024
54.43
 163,186 54.95 55.04 54.43 0 0 0
12/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
12/12/2024
54.95
 165,171 55.13 56.53 54.95 500 10,700 -0.6
11/12/2024
54.95
 215,788 55.12 55.38 54.78 0 11,700 -0.8
10/12/2024
55.12
 295,815 55.29 55.80 54.70 3,000 4,400 -0.1
09/12/2024
55.29
 590,012 56.73 56.82 55.21 8,800 9,500 -0.1
06/12/2024
56.65
 290,065 57.50 58.01 56.65 16,300 3,100 0.9
05/12/2024
56.90
 312,919 56.48 57.33 56.39 13,200 5,600 0.5
04/12/2024
56.65
 286,321 56.31 57.41 56.06 9,500 12,200 -0.2
03/12/2024
56.14
 248,958 55.97 57.16 55.97 5,900 9,600 -0.2
02/12/2024
56.06
 144,828 55.89 56.06 55.46 0 8,900 -0.6
29/11/2024
55.72
 244,769 54.53 56.23 54.27 11,100 7,062 0.3
28/11/2024
54.53
 118,253 55.29 55.38 54.53 0 10,500 -0.7
27/11/2024
54.95
 115,275 55.38 55.55 54.61 5,200 11,200 -0.4
26/11/2024
55.38
 155,742 54.10 55.46 54.10 1,100 6,200 -0.3
25/11/2024
54.10
 128,697 54.02 54.53 53.94 900 6,000 -0.3
22/11/2024
54.02
 174,695 54.27 54.78 53.85 1,100 14,700 -0.9
21/11/2024
54.36
 115,866 54.27 55.04 53.94 6,600 15,800 -0.6
20/11/2024
54.27
 327,512 55.12 55.55 50.12 12,400 11,900 0.0
19/11/2024
55.38
 261,035 57.84 57.84 55.21 7,400 18,400 -0.8
18/11/2024
57.67
 425,362 57.24 58.18 56.56 13,300 9,800 0.2
15/11/2024
57.50
 386,207 57.24 58.60 56.99 35,000 1,800 2.3
14/11/2024
57.67
 501,690 58.60 59.19 57.67 2,600 3,500 -0.1
13/11/2024
58.51
 827,075 55.12 58.51 54.78 50,400 3,849 3.1
12/11/2024
55.21
 175,371 56.06 56.48 55.12 2,700 0 0.2
11/11/2024
56.06
 429,487 55.46 56.56 55.12 0 8,800 -0.6
08/11/2024
55.38
 284,750 53.34 55.38 52.83 4,400 500 0.2
07/11/2024
53.26
 118,378 53.43 53.85 53.09 3,400 2,500 0.1
06/11/2024
53.34
 93,415 51.73 53.34 51.73 0 0 0
05/11/2024
51.82
 124,900 52.15 52.32 51.73 0 2,400 -0.1
04/11/2024
52.15
 163,492 53.00 53.00 51.98 3,000 6,500 -0.2
01/11/2024
53.00
 63,207 53.26 53.26 52.92 300 0 0.0
31/10/2024
53.26
 169,452 53.77 53.77 52.83 3,100 0 0.2
30/10/2024
53.77
 59,718 54.27 54.27 53.68 4,300 3,200 0.1
29/10/2024
53.68
 101,915 53.00 54.27 53.00 500 3,300 -0.2
28/10/2024
53.00
 49,502 53.09 53.43 52.66 0 4,400 -0.3
25/10/2024
53.09
 164,226 53.77 53.77 53.09 0 19,400 -1.2
24/10/2024
53.77
 103,781 54.19 54.19 53.77 100 3,800 -0.2
23/10/2024
54.19
 47,183 54.53 54.53 54.02 100 3,100 -0.2
22/10/2024
54.53
 238,139 53.68 54.78 53.68 24,500 200 1.6
21/10/2024
53.68
 140,589 53.43 54.78 53.43 7,200 800 0.4
18/10/2024
53.34
 55,370 53.34 53.68 53.34 0 200 -0.0
17/10/2024
53.34
 59,352 53.17 53.68 53.17 0 0 0
16/10/2024
53.17
 88,729 53.60 53.60 53.00 0 104 -0.0
15/10/2024
53.60
 103,555 54.19 54.19 53.26 0 3,303 -0.2
14/10/2024
53.60
 90,269 54.27 54.27 53.51 0 800 -0.1
11/10/2024
53.77
 43,859 54.19 54.19 53.43 0 1,645 -0.1
10/10/2024
53.85
 98,044 54.27 54.78 53.85 0 100 -0.0
09/10/2024
53.85
 137,458 52.83 53.94 52.83 0 0 0
08/10/2024
52.83
 160,014 53.00 53.26 52.58 1,200 23,910 -1.4
07/10/2024
52.66
 58,478 52.92 53.26 52.66 0 12,600 -0.8
04/10/2024
52.58
 106,580 52.58 53.17 52.58 100 14,310 -0.9
03/10/2024
52.58
 314,403 53.94 54.53 52.58 700 8,200 -0.5
02/10/2024
54.02
 170,529 54.70 54.70 53.85 2,300 2,000 0.0
01/10/2024
54.70
 366,642 54.95 55.89 54.44 8,000 182,189 -11.3
30/09/2024
54.87
 171,545 55.38 55.55 54.36 500 1,800 -0.1
27/09/2024
55.55
 193,078 55.97 56.31 55.29 0 700 -0.0
26/09/2024
55.72
 138,548 55.80 56.48 55.63 2,200 5,000 -0.2
25/09/2024
55.80
 163,057 56.06 56.82 55.80 2,400 1,200 0.1
24/09/2024
56.06
 102,450 56.06 56.14 55.72 0 600 -0.0
23/09/2024
55.97
 111,198 55.55 55.97 55.46 700 700 -0.0
20/09/2024
55.46
 182,088 54.87 55.89 54.87 11,800 0 0.8
19/09/2024
54.53
 91,762 49.36 55.04 49.36 300 400 -0.0
18/09/2024
54.44
 122,576 54.70 54.87 54.44 3,000 3 0.2
17/09/2024
54.44
 103,250 54.27 54.53 48.85 1,200 400 0.1
16/09/2024
54.27
 140,693 55.12 55.12 54.27 400 1,700 -0.1
13/09/2024
55.12
 54,472 55.38 55.46 54.95 0 700 -0.0
12/09/2024
55.38
 61,659 55.12 55.63 55.12 700 1,700 -0.1
11/09/2024
55.04
 85,679 54.87 55.46 54.70 6,100 1,700 0.3
10/09/2024
54.95
 100,678 55.55 55.89 54.87 800 1,100 -0.0
09/09/2024
55.29
 59,263 54.78 55.72 54.70 0 0 0
06/09/2024
55.29
 86,325 54.78 55.46 54.78 2,600 0 0.2
05/09/2024
55.21
 133,715 56.23 56.82 54.70 3,110 9,600 -0.4
04/09/2024
56.23
 144,474 56.90 56.90 55.89 100 2,500 -0.2
30/08/2024
56.82
 81,933 59.36 59.36 56.48 261 3,200 -0.2
29/08/2024
56.82
 53,712 57.24 57.33 56.65 200 200 0
28/08/2024
57.24
 147,264 57.07 57.24 56.65 14,500 800 0.9
27/08/2024
56.99
 165,358 57.33 57.50 56.31 0 2,400 -0.2
26/08/2024
57.33
 121,578 58.01 58.09 57.33 0 3,200 -0.2
23/08/2024
57.41
 106,770 58.01 58.09 56.90 1,200 3,200 -0.1
22/08/2024
57.75
 277,522 56.82 58.26 56.82 2,200 20,900 -1.3
21/08/2024
56.82
 336,687 58.01 58.01 56.65 1,100 25,200 -1.6
20/08/2024
57.41
 270,724 58.43 58.43 55.55 2,600 14,200 -0.8
19/08/2024
57.75
 210,904 56.82 58.09 56.82 100 1,000 -0.1
16/08/2024
56.99
 441,367 54.95 56.99 54.02 55,600 2,700 3.4
15/08/2024
53.77
 185,835 55.21 55.21 53.43 7,400 700 0.4
14/08/2024
55.12
 89,055 55.97 55.97 55.12 900 4,400 -0.2
13/08/2024
55.21
 97,627 55.72 55.97 55.12 2,600 10,700 -0.5
12/08/2024
55.72
 149,070 55.21 55.97 55.21 0 5,500 -0.4
09/08/2024
55.12
 173,168 55.04 55.12 53.94 4,900 69,900 -4.2
08/08/2024
54.19
 149,268 54.70 55.63 53.94 500 15,300 -1.0
07/08/2024
54.70
 104,570 54.27 54.78 53.77 1,600 3,300 -0.1
06/08/2024
54.19
 254,404 52.58 54.19 51.73 20,500 10,800 0.6
05/08/2024
52.75
 239,116 55.97 55.97 52.75 12,700 3,000 0.6
02/08/2024
55.97
 241,464 54.27 56.14 53.85 34,000 30,800 0.2
01/08/2024
54.27
 355,625 58.51 58.68 54.27 13,000 7,100 0.4
31/07/2024
57.07
 219,825 58.51 58.51 56.99 2,700 5,200 -0.2
30/07/2024
58.51
 113,121 59.02 59.19 57.67 2,500 13,100 -0.7
29/07/2024
59.02
 131,574 59.36 59.53 58.85 500 57,400 -4.0
26/07/2024
58.94
 134,005 58.35 59.36 58.35 0 0 0
25/07/2024
58.35
 50,195 58.43 58.94 57.75 3,300 6,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |