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)
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
29/02/2024
53.73
 247,166 52.98 54.31 52.40 2,200 6,300 -0.3
28/02/2024
52.98
 146,102 53.48 53.81 52.57 200 5,700 -0.4
27/02/2024
53.48
 557,555 50.08 53.56 49.92 3,500 117,724 -7.3
26/02/2024
50.08
 283,963 50.33 50.33 49.34 200 41,900 -2.5
23/02/2024
50.33
 177,541 52.07 52.07 49.75 500 4,000 -0.2
22/02/2024
51.82
 239,852 51.32 51.99 50.99 3,400 49,996 -2.9
21/02/2024
51.32
 95,043 50.50 51.49 50.50 500 20,300 -1.2
20/02/2024
50.83
 149,838 50.41 51.24 49.92 0 20,500 -1.2
19/02/2024
50.41
 107,220 51.08 51.08 50.08 5,000 32,400 -1.7
16/02/2024
50.66
 168,166 50.91 51.49 50.66 0 22,700 -1.4
15/02/2024
51.16
 96,136 50.91 51.49 50.66 1,000 1,300 -0.0
07/02/2024
51.16
 170,386 50.50 51.74 50.50 0 30,500 -1.9
06/02/2024
50.41
 186,713 50.50 50.66 49.75 100 21,423 -1.3
05/02/2024
50.33
 324,614 50.08 50.75 50.00 0 62,700 -3.8
02/02/2024
50.33
 106,557 50.83 51.16 50.00 5,000 1,500 0.2
01/02/2024
50.50
 270,696 48.76 51.32 48.01 5,101 68,000 -3.7
31/01/2024
48.76
 478,091 46.36 48.76 46.36 3,300 32,300 -1.7
30/01/2024
46.19
 38,122 46.19 46.28 45.61 0 200 -0.0
29/01/2024
46.19
 68,636 45.45 46.19 45.28 100 400 -0.0
26/01/2024
45.45
 15,975 45.53 45.70 45.45 100 500 -0.0
25/01/2024
45.53
 14,551 45.78 45.78 45.36 800 313 0.0
24/01/2024
45.53
 19,774 41.23 45.78 41.23 0 5,100 -0.3
23/01/2024
45.78
 20,914 45.86 45.86 45.53 300 100 0.0
22/01/2024
45.86
 31,401 45.53 46.19 45.53 0 0 0
19/01/2024
45.70
 32,056 45.28 45.94 45.28 0 700 -0.0
18/01/2024
45.28
 58,258 44.79 45.61 40.81 100 0 0.0
17/01/2024
45.28
 88,962 45.94 46.19 45.28 1,000 50,200 -2.7
16/01/2024
45.70
 24,417 45.36 45.78 44.79 700 0 0.0
15/01/2024
45.36
 136,218 46.19 46.19 45.36 2,200 50,000 -2.6
12/01/2024
46.28
 58,435 46.77 46.77 45.70 1,200 0 0.1
11/01/2024
46.77
 79,912 46.61 47.02 46.44 30,300 100 1.7
10/01/2024
46.69
 66,895 48.43 48.43 46.61 4,600 200 0.3
09/01/2024
47.19
 129,540 47.68 47.68 46.69 68,600 200 3.9
08/01/2024
47.68
 60,114 48.10 48.10 47.27 0 300 -0.0
05/01/2024
47.52
 203,734 45.61 48.01 45.53 24,500 4,300 1.1
04/01/2024
45.70
 82,138 45.70 46.19 45.36 800 1,100 -0.0
03/01/2024
45.70
 39,926 41.14 45.94 41.14 0 300 -0.0
02/01/2024
45.70
 25,347 46.19 46.19 45.53 1,000 0 0.1
29/12/2023
45.53
 61,180 45.53 46.19 45.53 0 400 -0.0
28/12/2023
45.53
 33,430 45.45 45.61 45.28 0 4,300 -0.2
27/12/2023
45.45
 66,225 45.78 45.78 45.12 200 48,600 -2.7
26/12/2023
45.61
 28,701 45.61 45.94 45.12 1,000 3,900 -0.2
25/12/2023
45.53
 59,687 45.12 45.78 43.87 800 7,010 -0.3
22/12/2023
45.12
 24,205 45.53 45.53 44.79 0 400 -0.0
21/12/2023
45.20
 11,836 45.36 45.53 44.87 0 700 -0.0
20/12/2023
45.36
 41,081 45.20 45.45 45.12 12,000 12,070 -0.0
19/12/2023
45.20
 17,742 44.70 45.20 44.62 3,500 1,205 0.1
18/12/2023
44.70
 36,645 44.95 45.20 44.29 600 0 0.0
15/12/2023
45.12
 21,868 45.12 45.53 44.70 1,200 1,000 0.0
14/12/2023
44.87
 30,666 45.61 45.86 44.87 400 11,800 -0.6
13/12/2023
45.20
 47,668 45.94 46.36 45.20 10 1,300 -0.1
12/12/2023
45.94
 48,070 46.77 46.77 45.94 500 1,000 -0.0
11/12/2023
46.52
 18,796 46.61 46.77 46.44 200 500 -0.0
08/12/2023
46.77
 47,674 46.94 47.02 46.77 5,200 16,100 -0.6
07/12/2023
46.94
 66,461 47.19 47.43 46.36 20,600 0 1.2
06/12/2023
46.94
 63,060 47.19 47.52 46.36 1,500 0 0.1
05/12/2023
46.94
 44,819 47.43 47.77 46.36 0 4 -0.0
04/12/2023
47.43
 68,817 46.77 47.77 46.44 0 500 -0.0
01/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2023
46.77
 20,377 47.19 47.19 46.36 0 300 0
30/11/2023
46.19
 49,597 45.95 46.27 45.47 9,000 7,355 0.1
29/11/2023
45.95
 77,620 46.27 46.35 45.79 2,446 3,800 -0.1
28/11/2023
45.95
 88,166 46.35 46.35 44.51 5,100 26,257 -1.2
27/11/2023
46.27
 100,135 46.59 46.91 45.95 0 17,000 -1.0
24/11/2023
46.19
 82,999 45.79 46.27 45.63 0 0 0
23/11/2023
45.79
 78,613 45.79 46.75 45.71 0 100 -0.0
22/11/2023
45.55
 33,181 46.27 46.59 45.47 500 0 0.0
21/11/2023
45.95
 85,585 46.75 46.75 45.55 0 0 0
20/11/2023
46.03
 98,758 44.99 46.67 44.35 400 0 0.0
17/11/2023
45.39
 140,505 45.31 45.95 44.99 0 13,700 -0.8
16/11/2023
45.31
 39,787 45.39 45.55 44.59 3,900 8,425 -0.3

Chính sách bảo mật | Điều khoản sử dụng |