CTCP Vicostone (vcs)

43.80
-0.20
(-0.45%)
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
(2025-12-29) 		1.40 3.29% 1,295,700 -6,600 -0.3
42.40
45.20
44
2 tháng
(2025-11-28) 		-0.99 -2.20% 3,225,900 -85,500 -3.8
42.20
46.62
44
3 tháng
(2025-10-29) 		-1.76 -3.84% 4,468,300 -110,700 -5.0
42.20
46.62
44
6 tháng
(2025-07-31) 		-3.10 -6.59% 14,328,800 -216,900 -9.9
42.20
50.56
44
12 tháng
(2025-02-03) 		-11.10 -20.15% 38,053,039 -703,964 -30.8
36.92
55.75
44
24 tháng
(2024-02-07) 		-9.96 -18.46% 93,739,103 -2,262,139 -133.9
36.92
74.06
44
36 tháng
(2023-02-13) 		3.30 8.11% 120,584,654 -3,004,580 -171.8
36.92
74.06
44
60 tháng
(2021-02-22) 		-15.50 -26.05% 215,346,229 -3,630,681 -254.2
28.67
96.41
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
56.90
 301,700 54.88 57.49 54.88 0 130 -0.0
30/08/2023
54.88
 448,700 51.42 55.55 51.84 0 100 -0.0
29/08/2023
51.42
 84,200 51.00 51.76 50.83 1,000 0 0.1
28/08/2023
51.00
 74,300 50.83 51.17 50.83 100 0 0.0
25/08/2023
50.83
 63,500 50.83 51.00 49.99 500 0 0
24/08/2023
50.83
 104,300 49.57 50.83 49.14 1,300 44,002 -2.5
23/08/2023
49.57
 86,300 49.65 50.41 49.48 100 100 0
22/08/2023
49.65
 106,400 49.82 50.41 48.81 500 0 0.0
21/08/2023
49.82
 154,400 49.73 50.24 48.72 1,300 300 0.1
18/08/2023
49.73
 288,300 52.85 52.85 49.31 4,000 7,500 -0.2
17/08/2023
52.85
 72,300 53.53 53.70 52.85 0 0 0
16/08/2023
53.53
 220,500 52.77 53.53 52.52 0 570 -0.0
15/08/2023
52.77
 104,800 53.19 53.28 52.69 300 0 0.0
14/08/2023
53.19
 99,200 52.52 53.87 52.69 1,000 0 0.1
11/08/2023
52.52
 320,700 53.53 53.53 51.84 20,400 6,200 0.9
10/08/2023
53.53
 163,100 54.96 54.96 53.53 600 2,500 -0.1
09/08/2023
54.96
 113,600 54.96 55.72 54.79 400 208 0.0
08/08/2023
54.96
 149,700 55.64 56.06 54.79 1,300 1 0.1
07/08/2023
55.64
 417,000 53.19 56.06 53.53 3,200 200 0.2
04/08/2023
53.19
 171,300 53.11 53.28 52.94 0 0 0
03/08/2023
53.11
 142,700 53.02 53.53 52.77 100 631 -0.0
02/08/2023
53.02
 103,100 53.19 53.19 52.52 8 100 -0.0
01/08/2023
53.19
 226,700 53.19 53.61 53.11 0 11,400 -0.7
31/07/2023
53.19
 132,000 53.53 53.70 52.77 20,500 12,000 0.5
28/07/2023
53.53
 309,500 52.77 53.53 52.26 0 12,000 -0.7
27/07/2023
52.77
 244,000 53.36 54.12 52.77 1,000 12,400 -0.7
26/07/2023
53.36
 91,100 53.87 53.87 53.28 100 11,000 -0.7
25/07/2023
53.87
 86,600 54.20 54.37 53.70 1,200 3 0.1
24/07/2023
54.20
 204,200 53.87 54.46 53.28 2,100 300 0.1
21/07/2023
53.87
 95,000 52.85 53.87 52.69 0 0 0
20/07/2023
52.85
 178,700 53.53 53.61 52.69 1,200 0 0.1
19/07/2023
53.53
 115,600 53.95 54.03 53.53 0 0 0
18/07/2023
53.95
 105,800 53.70 55.05 53.61 70 100 -0.0
17/07/2023
53.70
 164,700 53.53 54.03 53.53 0 0 0
14/07/2023
53.53
 169,700 53.78 54.12 53.36 100 0 0.0
13/07/2023
53.78
 111,600 53.36 54.46 53.53 0 0 0
12/07/2023
53.36
 154,900 53.28 53.70 53.11 100 200 -0.0
11/07/2023
53.28
 276,400 54.88 55.21 53.11 11,600 21,373 -0.6
10/07/2023
54.88
 151,800 53.53 55.64 53.53 0 0 0
07/07/2023
53.53
 397,900 52.18 54.37 52.18 6,400 4,000 0.2
06/07/2023
52.18
 165,400 52.26 52.69 51.42 27,400 300 1.7
05/07/2023
52.26
 211,477 50.83 52.77 50.92 15,100 1,500 0.8
04/07/2023
50.83
 130,124 50.24 51.08 50.16 12,000 100 0.7
03/07/2023
50.24
 209,710 49.73 51.00 50.24 15,700 0 0.9
30/06/2023
49.73
 171,636 51.25 51.34 49.73 0 0 0
29/06/2023
51.25
 159,216 51.76 52.26 51.25 31,000 0 1.9
28/06/2023
51.76
 327,543 51.76 52.94 51.25 42,200 3 2.6
27/06/2023
51.76
 119,024 50.07 52.18 50.58 500 7,522 -0.4
26/06/2023
50.07
 239,493 50.24 51.00 49.40 0 0 0
23/06/2023
50.24
 120,500 49.82 51.59 49.73 5,200 0 0.3
22/06/2023
49.82
 14,651 49.90 50.16 49.57 200 0 0.0
21/06/2023
49.90
 111,829 48.39 50.58 48.55 0 1,100 -0.1
20/06/2023
48.39
 107,316 48.30 48.81 47.88 0 0 0
19/06/2023
48.30
 157,062 48.05 48.98 47.29 21,200 2,100 1.1
16/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
16/06/2023
48.05
 145,546 50.32 52.01 48.05 23,100 2,100 1.2
15/06/2023
50.33
 211,954 50.08 50.90 48.94 25,500 400 1.5
14/06/2023
50.08
 530,387 46.98 50.57 46.90 5,400 51,800 -2.8
13/06/2023
46.98
 419,559 46.82 47.14 46.74 0 0 0
12/06/2023
46.82
 144,800 45.84 47.06 45.92 2,200 100 0.1
09/06/2023
45.84
 47,101 46.08 46.49 45.84 400 500 -0.0
08/06/2023
46.08
 212,070 47.55 47.88 46.08 22,900 100 1.3
07/06/2023
47.55
 90,274 47.23 48.12 46.90 1,000 954 0.0
06/06/2023
47.23
 224,617 46.49 47.31 46.25 4,800 12,200 -0.4
05/06/2023
46.49
 140,664 46.49 47.23 46.25 0 377 -0.0
02/06/2023
46.49
 131,571 46.41 46.65 45.84 20,200 10,100 0.6
01/06/2023
46.41
 123,420 46.41 46.82 46.08 30,100 5,500 1.4
31/05/2023
46.41
 355,279 45.02 47.23 44.70 800 10,000 -0.5
30/05/2023
45.02
 102,768 45.59 46.08 45.02 4,500 11,100 -0.4
29/05/2023
45.59
 163,647 45.27 46.49 44.86 1,000 10,300 -0.5
26/05/2023
45.27
 209,687 44.70 46.33 44.70 2,500 100 0.1
25/05/2023
44.70
 359,309 42.01 45.43 41.84 1,000 6,000 -0.3
24/05/2023
42.01
 93,233 42.49 42.98 42.01 1,600 1,900 -0.0
23/05/2023
42.49
 41,455 42.82 42.82 42.09 300 247 0.0
22/05/2023
42.82
 181,827 41.43 43.15 41.43 2,500 100 0.1
19/05/2023
41.43
 49,003 41.43 41.76 41.27 0 0 0
18/05/2023
41.43
 48,212 41.27 41.52 41.19 0 2,100 -0.1
17/05/2023
41.27
 82,122 41.43 41.60 41.27 100 1,700 -0.1
16/05/2023
41.43
 71,811 41.43 41.84 41.27 500 0 0.0
15/05/2023
41.43
 126,500 40.95 41.84 40.78 0 23,500 -1.2
12/05/2023
40.95
 97,600 41.03 41.19 40.95 0 53,800 -2.7
11/05/2023
41.03
 194,000 41.43 41.52 40.78 100 135,400 -6.8
10/05/2023
41.43
 74,729 40.86 41.76 40.86 5,600 52,837 -2.4
09/05/2023
40.86
 271,832 40.95 41.35 40.46 600 138,100 -6.9
08/05/2023
40.95
 60,926 40.78 41.27 40.78 0 0 0
05/05/2023
40.78
 18,277 40.78 41.11 40.62 600 0 0.0
04/05/2023
40.78
 41,534 41.11 41.19 40.70 100 0 0.0
28/04/2023
41.11
 33,362 40.78 41.11 40.70 0 0 0
27/04/2023
40.78
 168,700 41.03 41.68 40.70 100 62 0.0
26/04/2023
41.03
 52,354 41.35 41.35 40.78 100 2,824 -0.1
25/04/2023
41.35
 15,943 41.35 41.60 41.19 100 100 0
24/04/2023
41.35
 44,057 41.43 41.60 41.19 100 88 0.0
21/04/2023
41.43
 33,067 41.52 42.01 41.27 3,000 0 0.2
20/04/2023
41.52
 305,920 41.60 41.68 41.35 1,600 0 0.1
19/04/2023
41.60
 34,438 41.60 42.25 41.43 1,400 2,000 -0.0
18/04/2023
41.60
 33,604 41.43 42.01 41.27 0 600 -0.0
17/04/2023
41.43
 30,231 41.35 41.76 41.19 0 0 0
14/04/2023
41.35
 56,381 42.01 42.33 41.35 0 0 0
13/04/2023
42.01
 50,323 42.33 43.23 41.60 4,200 0 0.2
12/04/2023
42.33
 135,572 42.09 42.82 42.01 200 0 0.0
11/04/2023
42.09
 46,524 41.68 42.25 41.60 100 112 -0.0

Chính sách bảo mật | Điều khoản sử dụng |