CTCP Vicostone (vcs)

32.30
0.30
(0.94%)
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)
24/07/2024
58.43
 342,830 56.06 59.36 55.38 35,800 22,000 0.9
23/07/2024
56.82
 298,845 58.77 59.79 56.82 6,100 60,749 -3.8
22/07/2024
58.77
 236,947 60.63 60.63 58.60 7,900 32,400 -1.7
19/07/2024
60.21
 180,153 61.91 61.91 60.21 600 2,000 -0.1
18/07/2024
61.91
 264,000 61.91 62.33 60.47 5,900 15,000 -0.7
17/07/2024
62.08
 377,834 64.37 64.37 58.51 700 25,800 -1.9
16/07/2024
63.69
 280,431 63.60 65.13 63.09 200 70,900 -5.3
15/07/2024
63.35
 365,468 64.03 64.03 62.84 13,100 31,000 -1.3
12/07/2024
63.94
 226,877 64.45 64.79 63.69 0 8,300 -0.6
11/07/2024
64.45
 255,966 65.30 65.81 64.28 1,300 0 0.1
10/07/2024
65.21
 339,933 66.57 66.57 64.96 17,800 17,800 -0.0
09/07/2024
66.57
 354,139 64.45 66.57 64.45 0 10,600 -0.8
08/07/2024
64.45
 382,596 63.01 64.45 63.01 20,300 34,800 -1.1
05/07/2024
63.69
 234,435 63.43 64.54 62.92 16,800 7,700 0.7
04/07/2024
63.43
 276,963 63.60 64.88 63.43 0 25,300 -1.9
03/07/2024
63.94
 210,784 64.54 64.54 63.26 0 8,900 -0.6
02/07/2024
64.28
 243,955 62.16 64.62 62.16 16,100 22,400 -0.5
01/07/2024
62.16
 210,177 62.33 62.92 61.82 21,200 4,900 1.2
28/06/2024
62.33
 424,028 65.72 65.72 62.33 4,200 52,200 -3.7
27/06/2024
65.72
 216,849 65.72 65.72 64.45 13,300 2,500 0.8
26/06/2024
65.72
 380,693 65.72 65.72 63.77 55,900 5,400 3.8
25/06/2024
65.72
 326,424 58.85 66.40 58.85 47,400 20,200 2.1
24/06/2024
65.38
 830,830 69.54 69.54 65.30 29,400 93,147 -5.1
21/06/2024
69.54
 413,759 70.22 70.39 68.52 4,000 14,400 -0.9
20/06/2024
70.22
 508,889 67.93 70.56 67.76 3,200 0 0.3
19/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
19/06/2024
67.93
 430,806 69.96 70.39 67.67 1,800 12,030 -0.8
18/06/2024
69.45
 1,104,708 66.23 69.87 66.23 122,700 13,600 9.1
17/06/2024
66.23
 395,659 66.64 67.80 65.48 100 21,500 -1.7
14/06/2024
65.48
 745,713 65.48 68.30 65.40 4,000 46,200 -3.4
13/06/2024
65.65
 342,035 66.89 67.05 65.56 1,100 15,100 -1.1
12/06/2024
66.89
 326,439 66.89 67.63 65.89 2,500 28,600 -2.1
11/06/2024
67.05
 695,833 64.82 67.72 64.49 64,600 10,900 4.3
10/06/2024
64.82
 566,678 65.40 66.72 64.57 16,100 16,500 -0.0
07/06/2024
65.40
 810,829 65.40 68.54 65.32 0 0 0
06/06/2024
65.40
 1,278,524 60.60 66.14 60.51 46,800 23,700 1.7
05/06/2024
60.43
 898,817 58.61 62.09 58.20 11,600 10,417 0.1
04/06/2024
58.61
 264,477 59.19 59.19 58.36 1,000 2,500 -0.1
03/06/2024
58.61
 343,541 57.45 59.11 57.12 17,600 1,300 1.1
31/05/2024
57.37
 141,110 56.87 57.95 56.54 9,508 6,800 0.2
30/05/2024
56.71
 270,445 57.62 57.62 56.29 0 21,716 -1.5
29/05/2024
57.62
 212,910 58.36 59.19 57.29 400 15,700 -1.1
28/05/2024
58.36
 215,041 57.53 59.11 57.53 1,000 7,100 -0.4
27/05/2024
57.53
 125,507 57.37 57.86 56.79 6,600 100 0.4
24/05/2024
57.37
 436,567 59.60 59.60 56.37 25,400 10,700 1.0
23/05/2024
59.60
 199,063 52.90 59.60 52.90 9,300 5,200 0.3
22/05/2024
58.78
 212,404 59.11 59.85 58.44 2,317 14,800 -0.9
21/05/2024
59.11
 443,013 60.18 60.18 58.03 10,700 16,600 -0.4
20/05/2024
60.18
 332,624 60.43 61.26 60.02 3,500 30,900 -2.0
17/05/2024
60.43
 711,611 57.95 60.60 57.95 13,700 122,500 -7.8
16/05/2024
57.95
 349,951 58.44 59.52 57.53 10,806 59,800 -3.5
15/05/2024
58.36
 512,422 55.13 59.60 55.05 36,008 12,400 1.6
14/05/2024
55.05
 178,390 55.55 55.88 54.72 21,200 25,700 -0.3
13/05/2024
55.55
 278,375 57.45 57.45 55.55 6,000 44,100 -2.6
10/05/2024
57.45
 268,678 57.62 57.86 57.12 0 45,100 -3.1
09/05/2024
57.12
 828,372 55.46 58.69 55.13 18,500 72,400 -3.7
08/05/2024
55.46
 93,383 55.38 55.46 54.72 5,600 7,700 -0.1
07/05/2024
55.38
 139,492 54.55 55.80 54.55 1,200 9,600 -0.6
06/05/2024
54.64
 102,535 53.73 54.64 53.73 0 5,700 -0.4
03/05/2024
53.73
 120,049 52.15 55.88 51.82 4,300 10,000 -0.4
02/05/2024
51.82
 38,758 52.40 52.40 51.32 1,000 3,400 -0.1
26/04/2024
52.07
 39,790 52.57 52.82 51.57 0 2,900 -0.2
25/04/2024
52.57
 32,293 53.39 53.39 51.99 0 6,100 -0.4
24/04/2024
52.90
 103,871 50.50 52.90 50.50 7,300 400 0.4
23/04/2024
51.24
 45,899 52.15 52.24 50.91 5,200 4,600 0.0
22/04/2024
51.99
 72,282 51.32 52.40 51.16 700 6,200 -0.3
19/04/2024
51.24
 123,906 51.24 51.57 50.17 200 10,350 -0.6
17/04/2024
51.24
 69,339 51.24 52.07 51.24 1,100 0 0.1
16/04/2024
51.16
 232,157 50.66 52.07 50.66 10,000 7,200 0.2
15/04/2024
50.66
 399,709 55.55 55.55 50.66 11,000 7,700 0.2
12/04/2024
55.55
 62,798 55.46 57.04 55.13 0 6,800 -0.5
11/04/2024
55.46
 108,187 55.55 55.63 54.80 7,200 6,700 0.0
10/04/2024
55.55
 93,784 55.80 56.29 55.46 2,400 8,400 -0.4
09/04/2024
55.55
 133,854 54.64 55.63 54.22 14,300 8,300 0.4
08/04/2024
54.72
 87,238 55.46 57.12 53.81 1,520 6,200 -0.3
05/04/2024
55.46
 169,991 56.46 56.62 55.13 100 8,000 -0.5
04/04/2024
56.46
 308,306 57.95 57.95 55.88 10,300 12,800 -0.2
03/04/2024
57.95
 323,573 59.44 59.44 57.12 0 15,400 -1.1
02/04/2024
58.78
 108,008 58.61 58.86 57.53 10,900 9,200 0.1
01/04/2024
58.78
 95,972 59.60 59.69 57.95 2,800 4,600 -0.1
29/03/2024
59.69
 191,132 58.11 60.93 58.11 13,000 5,400 0.5
28/03/2024
58.03
 133,285 58.36 58.53 57.78 2,900 1,800 0.1
27/03/2024
58.36
 109,612 57.53 58.61 56.79 3,200 100 0.2
26/03/2024
57.53
 104,831 56.95 57.53 56.46 17 11,800 -0.8
25/03/2024
56.95
 173,580 57.37 58.36 56.29 1,000 3,300 -0.2
22/03/2024
57.37
 225,249 58.36 58.78 57.04 0 5,105 -0.4
21/03/2024
58.20
 278,050 57.12 58.20 57.12 12,000 100 0.8
20/03/2024
57.37
 135,589 56.71 57.53 56.37 15,000 700 1.0
19/03/2024
56.79
 113,289 55.88 57.95 55.55 1,900 915 0.1
18/03/2024
55.88
 584,273 58.78 59.60 54.72 6,330 3,000 0.2
15/03/2024
58.78
 218,675 59.52 60.10 58.11 400 3,200 -0.2
14/03/2024
59.52
 364,915 57.95 60.10 57.95 21,000 3,800 1.2
13/03/2024
57.53
 345,237 56.71 58.11 56.71 600 0 0.0
12/03/2024
56.71
 267,219 57.12 58.44 56.71 81,345 76,855 0.3
11/03/2024
57.12
 530,802 56.29 58.69 55.55 200 46,230 -3.2
08/03/2024
55.55
 630,628 53.31 56.62 53.31 1,400 140 0.1
07/03/2024
53.56
 208,722 53.39 53.89 52.98 4,300 100 0.3
06/03/2024
53.89
 186,551 54.14 54.55 52.98 300 800 -0.0
05/03/2024
54.14
 202,157 54.97 54.97 53.39 400 2,028 -0.1
04/03/2024
53.89
 229,663 54.64 54.97 53.89 51,700 96,900 -3.0
01/03/2024
54.64
 469,680 53.73 55.38 52.98 1,800 30,900 -1.9

Chính sách bảo mật | Điều khoản sử dụng |