CTCP Vicostone (vcs)

39.50
-0.20
(-0.50%)
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
(2026-03-30) 		-0.90 -2.22% 1,156,500 -65,480 -3.0
39.50
41.10
39.50
2 tháng
(2026-03-02) 		-4 -9.15% 2,559,800 -114,480 -5.1
39.20
43.70
39.50
3 tháng
(2026-01-29) 		-4.20 -9.57% 4,479,500 -261,080 -11.8
39.20
46.50
39.50
6 tháng
(2025-10-31) 		-6.44 -13.96% 8,970,300 -369,480 -16.6
39.20
46.62
39.50
12 tháng
(2025-05-05) 		-3.68 -8.48% 31,368,600 -851,180 -36.6
39.20
50.56
39.50
24 tháng
(2024-05-09) 		-20.55 -34.11% 87,084,622 -2,051,388 -115.6
36.92
74.06
39.50
36 tháng
(2023-05-15) 		-1.73 -4.19% 121,686,882 -2,882,524 -164.3
36.92
74.06
39.50
60 tháng
(2021-05-25) 		-29.23 -42.40% 202,365,049 -4,729,796 -341.3
28.67
96.41
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
55.45
 32,293 56.32 56.32 54.84 0 6,100 -0.4
24/04/2024
55.80
 103,871 53.26 55.80 53.26 7,300 400 0.4
23/04/2024
54.05
 45,899 55.01 55.10 53.70 5,200 4,600 0.0
22/04/2024
54.84
 72,282 54.14 55.27 53.96 700 6,200 -0.3
19/04/2024
54.05
 123,906 54.05 54.40 52.91 200 10,350 -0.6
17/04/2024
54.05
 69,339 54.05 54.92 54.05 1,100 0 0.1
16/04/2024
53.96
 232,157 53.44 54.92 53.44 10,000 7,200 0.2
15/04/2024
53.44
 399,709 58.59 58.59 53.44 11,000 7,700 0.2
12/04/2024
58.59
 62,798 58.50 60.16 58.15 0 6,800 -0.5
11/04/2024
58.50
 108,187 58.59 58.68 57.80 7,200 6,700 0.0
10/04/2024
58.59
 93,784 58.85 59.38 58.50 2,400 8,400 -0.4
09/04/2024
58.59
 133,854 57.63 58.68 57.19 14,300 8,300 0.4
08/04/2024
57.72
 87,238 58.50 60.25 56.76 1,520 6,200 -0.3
05/04/2024
58.50
 169,991 59.55 59.73 58.15 100 8,000 -0.5
04/04/2024
59.55
 308,306 61.12 61.12 58.94 10,300 12,800 -0.2
03/04/2024
61.12
 323,573 62.69 62.69 60.25 0 15,400 -1.1
02/04/2024
62.00
 108,008 61.82 62.08 60.69 10,900 9,200 0.1
01/04/2024
62.00
 95,972 62.87 62.96 61.12 2,800 4,600 -0.1
29/03/2024
62.96
 191,132 61.30 64.27 61.30 13,000 5,400 0.5
28/03/2024
61.21
 133,285 61.56 61.73 60.95 2,900 1,800 0.1
27/03/2024
61.56
 109,612 60.69 61.82 59.90 3,200 100 0.2
26/03/2024
60.69
 104,831 60.07 60.69 59.55 17 11,800 -0.8
25/03/2024
60.07
 173,580 60.51 61.56 59.38 1,000 3,300 -0.2
22/03/2024
60.51
 225,249 61.56 62.00 60.16 0 5,105 -0.4
21/03/2024
61.38
 278,050 60.25 61.38 60.25 12,000 100 0.8
20/03/2024
60.51
 135,589 59.81 60.69 59.46 15,000 700 1.0
19/03/2024
59.90
 113,289 58.94 61.12 58.59 1,900 915 0.1
18/03/2024
58.94
 584,273 62.00 62.87 57.72 6,330 3,000 0.2
15/03/2024
62.00
 218,675 62.78 63.39 61.30 400 3,200 -0.2
14/03/2024
62.78
 364,915 61.12 63.39 61.12 21,000 3,800 1.2
13/03/2024
60.69
 345,237 59.81 61.30 59.81 600 0 0.0
12/03/2024
59.81
 267,219 60.25 61.65 59.81 81,345 76,855 0.3
11/03/2024
60.25
 530,802 59.38 61.91 58.59 200 46,230 -3.2
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

Chính sách bảo mật | Điều khoản sử dụng |