CTCP Vicostone (vcs)

48
-0.20
(-0.41%)
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
(2025-11-04) 		1.40 2.97% 1,484,200 -22,800 -1.1
46.10
48.50
48.20
2 tháng
(2025-10-06) 		-0.10 -0.21% 3,224,200 -151,400 -7.2
45.20
48.60
48.20
3 tháng
(2025-09-05) 		-0.90 -1.82% 6,376,800 -196,800 -9.4
45.20
52.60
48.20
6 tháng
(2025-06-09) 		2.12 4.58% 19,845,100 -194,000 -9.1
45.20
52.60
48.20
12 tháng
(2024-12-09) 		-12.17 -20.06% 41,138,468 -855,084 -41.4
38.41
62.03
48.20
24 tháng
(2023-12-15) 		-1 -2.03% 94,148,999 -2,403,959 -143.2
38.41
77.05
48.20
36 tháng
(2022-12-20) 		-1.90 -3.77% 121,251,319 -2,867,239 -165.1
38.41
77.05
48.20
60 tháng
(2020-12-30) 		-15.39 -24.09% 221,912,835 -3,547,607 -251.0
29.82
100.29
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2023
51.32
 20,377 51.78 51.78 50.87 0 300 0
30/11/2023
50.69
 49,597 50.42 50.77 49.90 9,000 7,355 0.1
29/11/2023
50.42
 77,620 50.77 50.86 50.25 2,446 3,800 -0.1
28/11/2023
50.42
 88,166 50.86 50.86 48.84 5,100 26,257 -1.2
27/11/2023
50.77
 100,135 51.12 51.47 50.42 0 17,000 -1.0
24/11/2023
50.69
 82,999 50.25 50.77 50.07 0 0 0
23/11/2023
50.25
 78,613 50.25 51.30 50.16 0 100 -0.0
22/11/2023
49.98
 33,181 50.77 51.12 49.90 500 0 0.0
21/11/2023
50.42
 85,585 51.30 51.30 49.98 0 0 0
20/11/2023
50.51
 98,758 49.37 51.21 48.67 400 0 0.0
17/11/2023
49.81
 140,505 49.72 50.42 49.37 0 13,700 -0.8
16/11/2023
49.72
 39,787 49.81 49.98 48.93 3,900 8,425 -0.3
15/11/2023
49.81
 60,964 48.84 50.69 48.84 0 10,800 -0.6
14/11/2023
48.84
 50,445 49.90 49.90 48.84 100 8,266 -0.5
13/11/2023
48.84
 86,449 49.72 49.72 48.23 100 12,000 -0.7
10/11/2023
49.72
 51,041 50.42 50.42 49.72 0 8,400 -0.5
09/11/2023
50.42
 74,930 50.42 50.77 49.90 700 14,600 -0.8
08/11/2023
50.16
 44,412 48.32 50.16 48.32 300 8,000 -0.4
07/11/2023
48.23
 50,017 48.93 48.93 47.88 0 11,400 0
06/11/2023
48.93
 21,074 48.41 49.81 48.41 200 500 -0.0
03/11/2023
48.41
 31,500 49.02 49.55 48.32 100 2,000 -0.1
02/11/2023
49.02
 92,600 45.60 49.02 46.65 1,000 7,700 -0.4
01/11/2023
45.60
 53,800 44.11 45.60 42.53 1,800 0 0.1
31/10/2023
44.11
 140,100 46.92 46.92 44.11 5,400 24,000 -1.0
30/10/2023
46.92
 169,100 49.28 49.28 46.92 600 24,000 -1.3
27/10/2023
49.28
 28,200 49.02 50.69 47.79 500 0 0
26/10/2023
49.02
 148,100 50.86 50.86 47.27 400 300 0.0
25/10/2023
50.86
 33,200 50.69 51.74 50.60 0 0 0
24/10/2023
50.69
 28,600 50.69 51.65 50.33 100 0 0.0
23/10/2023
50.69
 27,400 50.86 52.18 50.60 1,000 0 0.1
20/10/2023
50.86
 96,100 50.69 50.86 49.19 100 2,400 -0.1
19/10/2023
50.69
 126,400 52.18 53.49 49.46 1,500 800 0.0
18/10/2023
52.18
 144,200 53.67 54.72 52.00 100 1,300 -0.1
17/10/2023
53.67
 76,200 54.02 54.46 53.67 0 2,500 -0.2
16/10/2023
54.02
 91,100 55.25 55.68 54.02 0 3,000 -0.2
13/10/2023
55.25
 101,700 55.60 55.60 53.93 0 0 0
12/10/2023
55.60
 78,000 55.42 55.60 55.07 0 0 0
11/10/2023
55.42
 118,700 55.42 57.88 54.81 0 0 0
10/10/2023
55.42
 173,400 55.68 55.86 54.46 900 32 0.1
09/10/2023
55.68
 82,600 55.68 55.86 54.37 0 0 0
06/10/2023
55.68
 89,400 55.25 55.77 54.81 2,800 0 0.2
05/10/2023
55.25
 136,500 54.63 55.95 54.63 400 5,100 -0.3
04/10/2023
54.63
 56,400 54.37 54.98 53.93 0 4,000 -0.2
03/10/2023
54.37
 96,200 55.95 55.95 53.93 200 99 0.0
02/10/2023
55.95
 45,700 56.12 56.30 55.68 0 99 -0.0
29/09/2023
56.12
 37,800 54.81 56.56 55.60 0 0 0
28/09/2023
54.81
 80,300 55.25 55.60 54.37 200 4,800 -0.3
27/09/2023
55.25
 78,500 54.37 55.25 53.67 0 0 0
26/09/2023
54.37
 163,700 54.02 56.12 53.32 700 402 0.0
25/09/2023
54.02
 175,500 56.30 57.88 54.02 1,129 14,088 -0.8
22/09/2023
56.30
 164,700 57.88 57.88 56.12 200 0 0.0
21/09/2023
57.88
 77,500 58.75 59.19 57.88 0 0 0
20/09/2023
58.75
 151,100 57.79 60.24 56.56 0 3,000 -0.2
19/09/2023
57.79
 170,500 58.14 58.67 56.74 100 0 0
18/09/2023
58.14
 89,700 59.02 59.37 57.96 0 300 -0.0
15/09/2023
59.02
 124,100 59.28 59.72 58.40 2,200 15,000 0
14/09/2023
59.28
 97,600 60.51 60.51 58.84 1,400 0 0.1
13/09/2023
60.51
 304,200 58.84 61.12 58.93 900 200 0.0
12/09/2023
58.84
 137,100 58.49 59.54 58.31 0 400 -0.0
11/09/2023
58.49
 205,500 60.24 61.38 58.31 100 100 -0
08/09/2023
60.24
 172,300 59.45 62.26 59.45 0 1,100 -0.1
07/09/2023
59.45
 149,500 59.54 59.72 58.58 200 0 0.0
06/09/2023
59.54
 149,200 58.93 59.63 58.40 400 2,600 -0.1
05/09/2023
58.93
 167,600 59.19 60.33 57.96 0 2,800 -0.2
31/08/2023
59.19
 301,700 57.09 59.81 57.09 0 130 -0.0
30/08/2023
57.09
 448,700 53.49 57.79 53.93 0 100 -0.0
29/08/2023
53.49
 84,200 53.05 53.84 52.88 1,000 0 0.1
28/08/2023
53.05
 74,300 52.88 53.23 52.88 100 0 0.0
25/08/2023
52.88
 63,500 52.88 53.05 52.00 500 0 0
24/08/2023
52.88
 104,300 51.56 52.88 51.12 1,300 44,002 -2.5
23/08/2023
51.56
 86,300 51.65 52.44 51.47 100 100 0
22/08/2023
51.65
 106,400 51.83 52.44 50.77 500 0 0.0
21/08/2023
51.83
 154,400 51.74 52.26 50.69 1,300 300 0.1
18/08/2023
51.74
 288,300 54.98 54.98 51.30 4,000 7,500 -0.2
17/08/2023
54.98
 72,300 55.68 55.86 54.98 0 0 0
16/08/2023
55.68
 220,500 54.89 55.68 54.63 0 570 -0.0
15/08/2023
54.89
 104,800 55.33 55.42 54.81 300 0 0.0
14/08/2023
55.33
 99,200 54.63 56.03 54.81 1,000 0 0.1
11/08/2023
54.63
 320,700 55.68 55.68 53.93 20,400 6,200 0.9
10/08/2023
55.68
 163,100 57.17 57.17 55.68 600 2,500 -0.1
09/08/2023
57.17
 113,600 57.17 57.96 57.00 400 208 0.0
08/08/2023
57.17
 149,700 57.88 58.31 57.00 1,300 1 0.1
07/08/2023
57.88
 417,000 55.33 58.31 55.68 3,200 200 0.2
04/08/2023
55.33
 171,300 55.25 55.42 55.07 0 0 0
03/08/2023
55.25
 142,700 55.16 55.68 54.89 100 631 -0.0
02/08/2023
55.16
 103,100 55.33 55.33 54.63 8 100 -0.0
01/08/2023
55.33
 226,700 55.33 55.77 55.25 0 11,400 -0.7
31/07/2023
55.33
 132,000 55.68 55.86 54.89 20,500 12,000 0.5
28/07/2023
55.68
 309,500 54.89 55.68 54.37 0 12,000 -0.7
27/07/2023
54.89
 244,000 55.51 56.30 54.89 1,000 12,400 -0.7
26/07/2023
55.51
 91,100 56.03 56.03 55.42 100 11,000 -0.7
25/07/2023
56.03
 86,600 56.39 56.56 55.86 1,200 3 0.1
24/07/2023
56.39
 204,200 56.03 56.65 55.42 2,100 300 0.1
21/07/2023
56.03
 95,000 54.98 56.03 54.81 0 0 0
20/07/2023
54.98
 178,700 55.68 55.77 54.81 1,200 0 0.1
19/07/2023
55.68
 115,600 56.12 56.21 55.68 0 0 0
18/07/2023
56.12
 105,800 55.86 57.26 55.77 70 100 -0.0
17/07/2023
55.86
 164,700 55.68 56.21 55.68 0 0 0
14/07/2023
55.68
 169,700 55.95 56.30 55.51 100 0 0.0
13/07/2023
55.95
 111,600 55.51 56.65 55.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |