CTCP Vicostone (vcs)

41.40
-0.30
(-0.72%)
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
(2026-02-11) 		-2.10 -4.79% 1,315,100 -51,500 -2.4
39.20
45
41.40
2 tháng
(2026-01-12) 		-2.30 -5.23% 3,684,400 -189,200 -8.6
39.20
46.50
41.40
3 tháng
(2025-12-15) 		-3 -6.71% 4,855,400 -244,900 -11.0
39.20
46.50
41.40
6 tháng
(2025-09-15) 		-6.46 -13.41% 11,192,500 -446,700 -20.7
39.20
50.56
41.40
12 tháng
(2025-03-18) 		-11.83 -22.11% 36,119,500 -839,800 -36.3
36.92
54.55
41.40
24 tháng
(2024-03-25) 		-18.37 -30.59% 89,164,436 -2,028,121 -116.2
36.92
74.06
41.40
36 tháng
(2023-03-29) 		1 2.46% 122,137,765 -3,160,067 -178.8
36.92
74.06
41.40
60 tháng
(2021-04-08) 		-27.23 -39.50% 207,569,417 -4,104,473 -288.9
28.67
96.41
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
58.59
 630,628 56.23 59.73 56.23 1,400 140 0.1
07/03/2024
56.49
 208,722 56.32 56.84 55.88 4,300 100 0.3
06/03/2024
56.84
 186,551 57.11 57.54 55.88 300 800 -0.0
05/03/2024
57.11
 202,157 57.98 57.98 56.32 400 2,028 -0.1
04/03/2024
56.84
 229,663 57.63 57.98 56.84 51,700 96,900 -3.0
01/03/2024
57.63
 469,680 56.67 58.42 55.88 1,800 30,900 -1.9
29/02/2024
56.67
 247,166 55.88 57.28 55.27 2,200 6,300 -0.3
28/02/2024
55.88
 146,102 56.41 56.76 55.45 200 5,700 -0.4
27/02/2024
56.41
 557,555 52.83 56.49 52.65 3,500 117,724 -7.3
26/02/2024
52.83
 283,963 53.09 53.09 52.04 200 41,900 -2.5
23/02/2024
53.09
 177,541 54.92 54.92 52.48 500 4,000 -0.2
22/02/2024
54.66
 239,852 54.14 54.84 53.79 3,400 49,996 -2.9
21/02/2024
54.14
 95,043 53.26 54.31 53.26 500 20,300 -1.2
20/02/2024
53.61
 149,838 53.18 54.05 52.65 0 20,500 -1.2
19/02/2024
53.18
 107,220 53.88 53.88 52.83 5,000 32,400 -1.7
16/02/2024
53.44
 168,166 53.70 54.31 53.44 0 22,700 -1.4
15/02/2024
53.96
 96,136 53.70 54.31 53.44 1,000 1,300 -0.0
07/02/2024
53.96
 170,386 53.26 54.57 53.26 0 30,500 -1.9
06/02/2024
53.18
 186,713 53.26 53.44 52.48 100 21,423 -1.3
05/02/2024
53.09
 324,614 52.83 53.53 52.74 0 62,700 -3.8
02/02/2024
53.09
 106,557 53.61 53.96 52.74 5,000 1,500 0.2
01/02/2024
53.26
 270,696 51.43 54.14 50.64 5,101 68,000 -3.7
31/01/2024
51.43
 478,091 48.90 51.43 48.90 3,300 32,300 -1.7
30/01/2024
48.72
 38,122 48.72 48.81 48.11 0 200 -0.0
29/01/2024
48.72
 68,636 47.94 48.72 47.76 100 400 -0.0
26/01/2024
47.94
 15,975 48.02 48.20 47.94 100 500 -0.0
25/01/2024
48.02
 14,551 48.29 48.29 47.85 800 313 0.0
24/01/2024
48.02
 19,774 43.48 48.29 43.48 0 5,100 -0.3
23/01/2024
48.29
 20,914 48.37 48.37 48.02 300 100 0.0
22/01/2024
48.37
 31,401 48.02 48.72 48.02 0 0 0
19/01/2024
48.20
 32,056 47.76 48.46 47.76 0 700 -0.0
18/01/2024
47.76
 58,258 47.24 48.11 43.05 100 0 0.0
17/01/2024
47.76
 88,962 48.46 48.72 47.76 1,000 50,200 -2.7
16/01/2024
48.20
 24,417 47.85 48.29 47.24 700 0 0.0
15/01/2024
47.85
 136,218 48.72 48.72 47.85 2,200 50,000 -2.6
12/01/2024
48.81
 58,435 49.33 49.33 48.20 1,200 0 0.1
11/01/2024
49.33
 79,912 49.16 49.60 48.99 30,300 100 1.7
10/01/2024
49.25
 66,895 51.08 51.08 49.16 4,600 200 0.3
09/01/2024
49.77
 129,540 50.30 50.30 49.25 68,600 200 3.9
08/01/2024
50.30
 60,114 50.73 50.73 49.86 0 300 -0.0
05/01/2024
50.12
 203,734 48.11 50.64 48.02 24,500 4,300 1.1
04/01/2024
48.20
 82,138 48.20 48.72 47.85 800 1,100 -0.0
03/01/2024
48.20
 39,926 43.40 48.46 43.40 0 300 -0.0
02/01/2024
48.20
 25,347 48.72 48.72 48.02 1,000 0 0.1
29/12/2023
48.02
 61,180 48.02 48.72 48.02 0 400 -0.0
28/12/2023
48.02
 33,430 47.94 48.11 47.76 0 4,300 -0.2
27/12/2023
47.94
 66,225 48.29 48.29 47.59 200 48,600 -2.7
26/12/2023
48.11
 28,701 48.11 48.46 47.59 1,000 3,900 -0.2
25/12/2023
48.02
 59,687 47.59 48.29 46.28 800 7,010 -0.3
22/12/2023
47.59
 24,205 48.02 48.02 47.24 0 400 -0.0
21/12/2023
47.68
 11,836 47.85 48.02 47.33 0 700 -0.0
20/12/2023
47.85
 41,081 47.68 47.94 47.59 12,000 12,070 -0.0
19/12/2023
47.68
 17,742 47.15 47.68 47.06 3,500 1,205 0.1
18/12/2023
47.15
 36,645 47.41 47.68 46.72 600 0 0.0
15/12/2023
47.59
 21,868 47.59 48.02 47.15 1,200 1,000 0.0
14/12/2023
47.33
 30,666 48.11 48.37 47.33 400 11,800 -0.6
13/12/2023
47.68
 47,668 48.46 48.90 47.68 10 1,300 -0.1
12/12/2023
48.46
 48,070 49.33 49.33 48.46 500 1,000 -0.0
11/12/2023
49.07
 18,796 49.16 49.33 48.99 200 500 -0.0
08/12/2023
49.33
 47,674 49.51 49.60 49.33 5,200 16,100 -0.6
07/12/2023
49.51
 66,461 49.77 50.03 48.90 20,600 0 1.2
06/12/2023
49.51
 63,060 49.77 50.12 48.90 1,500 0 0.1
05/12/2023
49.51
 44,819 50.03 50.38 48.90 0 4 -0.0
04/12/2023
50.03
 68,817 49.33 50.38 48.99 0 500 -0.0
01/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2023
49.33
 20,377 49.77 49.77 48.90 0 300 0
30/11/2023
48.72
 49,597 48.47 48.81 47.96 9,000 7,355 0.1
29/11/2023
48.47
 77,620 48.81 48.89 48.30 2,446 3,800 -0.1
28/11/2023
48.47
 88,166 48.89 48.89 46.95 5,100 26,257 -1.2
27/11/2023
48.81
 100,135 49.14 49.48 48.47 0 17,000 -1.0
24/11/2023
48.72
 82,999 48.30 48.81 48.13 0 0 0
23/11/2023
48.30
 78,613 48.30 49.31 48.22 0 100 -0.0
22/11/2023
48.05
 33,181 48.81 49.14 47.96 500 0 0.0
21/11/2023
48.47
 85,585 49.31 49.31 48.05 0 0 0
20/11/2023
48.55
 98,758 47.46 49.23 46.78 400 0 0.0
17/11/2023
47.88
 140,505 47.80 48.47 47.46 0 13,700 -0.8
16/11/2023
47.80
 39,787 47.88 48.05 47.04 3,900 8,425 -0.3
15/11/2023
47.88
 60,964 46.95 48.72 46.95 0 10,800 -0.6
14/11/2023
46.95
 50,445 47.96 47.96 46.95 100 8,266 -0.5
13/11/2023
46.95
 86,449 47.80 47.80 46.36 100 12,000 -0.7
10/11/2023
47.80
 51,041 48.47 48.47 47.80 0 8,400 -0.5
09/11/2023
48.47
 74,930 48.47 48.81 47.96 700 14,600 -0.8
08/11/2023
48.22
 44,412 46.45 48.22 46.45 300 8,000 -0.4
07/11/2023
46.36
 50,017 47.04 47.04 46.03 0 11,400 0
06/11/2023
47.04
 21,074 46.53 47.88 46.53 200 500 -0.0
03/11/2023
46.53
 31,500 47.12 47.63 46.45 100 2,000 -0.1
02/11/2023
47.12
 92,600 43.83 47.12 44.85 1,000 7,700 -0.4
01/11/2023
43.83
 53,800 42.40 43.83 40.88 1,800 0 0.1
31/10/2023
42.40
 140,100 45.10 45.10 42.40 5,400 24,000 -1.0
30/10/2023
45.10
 169,100 47.37 47.37 45.10 600 24,000 -1.3
27/10/2023
47.37
 28,200 47.12 48.72 45.94 500 0 0
26/10/2023
47.12
 148,100 48.89 48.89 45.44 400 300 0.0
25/10/2023
48.89
 33,200 48.72 49.73 48.64 0 0 0
24/10/2023
48.72
 28,600 48.72 49.65 48.39 100 0 0.0
23/10/2023
48.72
 27,400 48.89 50.16 48.64 1,000 0 0.1
20/10/2023
48.89
 96,100 48.72 48.89 47.29 100 2,400 -0.1
19/10/2023
48.72
 126,400 50.16 51.42 47.54 1,500 800 0.0
18/10/2023
50.16
 144,200 51.59 52.60 49.99 100 1,300 -0.1
17/10/2023
51.59
 76,200 51.93 52.35 51.59 0 2,500 -0.2
16/10/2023
51.93
 91,100 53.11 53.53 51.93 0 3,000 -0.2
13/10/2023
53.11
 101,700 53.44 53.44 51.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |