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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |