CTCP Vicostone (vcs)

32.30
0.30
(0.94%)
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
(2026-06-29) 		-3.20 -8.94% 600,300 -17,694 0
32
36.20
32
2 tháng
(2026-05-29) 		-3.71 -10.22% 1,584,500 -301,245 0
32
36.97
32
3 tháng
(2026-04-29) 		-4.85 -12.95% 2,317,800 -305,655 0
32
37.45
32
6 tháng
(2026-01-29) 		-9.02 -21.67% 6,765,500 -566,735 -11.8
32
44.08
32
12 tháng
(2025-08-04) 		-12.24 -27.29% 20,876,700 -772,435 -21.1
32
47.94
32
24 tháng
(2024-08-07) 		-22.10 -40.40% 65,526,946 -1,796,423 -75.4
32
58.51
32
36 tháng
(2023-08-14) 		-17.83 -35.35% 112,623,685 -3,321,038 -172.7
32
70.22
32
60 tháng
(2021-08-23) 		-49.83 -60.45% 179,687,320 -4,654,454 -301.0
27.18
91.40
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2023
45.39
 60,964 44.51 46.19 44.51 0 10,800 -0.6
14/11/2023
44.51
 50,445 45.47 45.47 44.51 100 8,266 -0.5
13/11/2023
44.51
 86,449 45.31 45.31 43.95 100 12,000 -0.7
10/11/2023
45.31
 51,041 45.95 45.95 45.31 0 8,400 -0.5
09/11/2023
45.95
 74,930 45.95 46.27 45.47 700 14,600 -0.8
08/11/2023
45.71
 44,412 44.03 45.71 44.03 300 8,000 -0.4
07/11/2023
43.95
 50,017 44.59 44.59 43.63 0 11,400 0
06/11/2023
44.59
 21,074 44.11 45.39 44.11 200 500 -0.0
03/11/2023
44.11
 31,500 44.67 45.15 44.03 100 2,000 -0.1
02/11/2023
44.67
 92,600 41.56 44.67 42.52 1,000 7,700 -0.4
01/11/2023
41.56
 53,800 40.20 41.56 38.76 1,800 0 0.1
31/10/2023
40.20
 140,100 42.76 42.76 40.20 5,400 24,000 -1.0
30/10/2023
42.76
 169,100 44.91 44.91 42.76 600 24,000 -1.3
27/10/2023
44.91
 28,200 44.67 46.19 43.56 500 0 0
26/10/2023
44.67
 148,100 46.35 46.35 43.08 400 300 0.0
25/10/2023
46.35
 33,200 46.19 47.15 46.11 0 0 0
24/10/2023
46.19
 28,600 46.19 47.07 45.87 100 0 0.0
23/10/2023
46.19
 27,400 46.35 47.55 46.11 1,000 0 0.1
20/10/2023
46.35
 96,100 46.19 46.35 44.83 100 2,400 -0.1
19/10/2023
46.19
 126,400 47.55 48.75 45.07 1,500 800 0.0
18/10/2023
47.55
 144,200 48.91 49.87 47.39 100 1,300 -0.1
17/10/2023
48.91
 76,200 49.23 49.63 48.91 0 2,500 -0.2
16/10/2023
49.23
 91,100 50.35 50.75 49.23 0 3,000 -0.2
13/10/2023
50.35
 101,700 50.67 50.67 49.15 0 0 0
12/10/2023
50.67
 78,000 50.51 50.67 50.19 0 0 0
11/10/2023
50.51
 118,700 50.51 52.75 49.95 0 0 0
10/10/2023
50.51
 173,400 50.75 50.91 49.63 900 32 0.1
09/10/2023
50.75
 82,600 50.75 50.91 49.55 0 0 0
06/10/2023
50.75
 89,400 50.35 50.83 49.95 2,800 0 0.2
05/10/2023
50.35
 136,500 49.79 50.99 49.79 400 5,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |