CTCP Vicostone (vcs)

38.80
1.20
(3.19%)
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
(2026-05-13) 		-1.60 -4.08% 700,200 -9,561 0
37.50
39.20
38.80
2 tháng
(2026-04-13) 		-2.70 -6.70% 1,563,800 -12,141 0
37.50
40.40
38.80
3 tháng
(2026-03-16) 		-3.40 -8.29% 2,705,500 -106,741 -4.2
37.50
41.90
38.80
6 tháng
(2025-12-15) 		-7.10 -15.88% 7,595,400 -352,941 -15.3
37.50
46.50
38.80
12 tháng
(2025-06-17) 		-9.01 -19.33% 27,006,600 -598,841 -27.0
37.50
50.56
38.80
24 tháng
(2024-06-24) 		-31.37 -45.48% 73,243,632 -1,806,425 -98.2
36.92
70.22
38.80
36 tháng
(2023-06-28) 		-14.16 -27.35% 117,512,391 -2,909,485 -165.5
36.92
74.06
38.80
60 tháng
(2021-07-08) 		-41.87 -52.69% 190,918,639 -4,590,507 -328.9
28.67
96.41
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
48.47
 88,166 48.89 48.89 46.95 5,100 26,257 -1.2
27/11/2023
48.81
 100,135 49.14 49.48 48.47 0 17,000 -1.0
24/11/2023
48.72
 82,999 48.30 48.81 48.13 0 0 0
23/11/2023
48.30
 78,613 48.30 49.31 48.22 0 100 -0.0
22/11/2023
48.05
 33,181 48.81 49.14 47.96 500 0 0.0
21/11/2023
48.47
 85,585 49.31 49.31 48.05 0 0 0
20/11/2023
48.55
 98,758 47.46 49.23 46.78 400 0 0.0
17/11/2023
47.88
 140,505 47.80 48.47 47.46 0 13,700 -0.8
16/11/2023
47.80
 39,787 47.88 48.05 47.04 3,900 8,425 -0.3
15/11/2023
47.88
 60,964 46.95 48.72 46.95 0 10,800 -0.6
14/11/2023
46.95
 50,445 47.96 47.96 46.95 100 8,266 -0.5
13/11/2023
46.95
 86,449 47.80 47.80 46.36 100 12,000 -0.7
10/11/2023
47.80
 51,041 48.47 48.47 47.80 0 8,400 -0.5
09/11/2023
48.47
 74,930 48.47 48.81 47.96 700 14,600 -0.8
08/11/2023
48.22
 44,412 46.45 48.22 46.45 300 8,000 -0.4
07/11/2023
46.36
 50,017 47.04 47.04 46.03 0 11,400 0
06/11/2023
47.04
 21,074 46.53 47.88 46.53 200 500 -0.0
03/11/2023
46.53
 31,500 47.12 47.63 46.45 100 2,000 -0.1
02/11/2023
47.12
 92,600 43.83 47.12 44.85 1,000 7,700 -0.4
01/11/2023
43.83
 53,800 42.40 43.83 40.88 1,800 0 0.1
31/10/2023
42.40
 140,100 45.10 45.10 42.40 5,400 24,000 -1.0
30/10/2023
45.10
 169,100 47.37 47.37 45.10 600 24,000 -1.3
27/10/2023
47.37
 28,200 47.12 48.72 45.94 500 0 0
26/10/2023
47.12
 148,100 48.89 48.89 45.44 400 300 0.0
25/10/2023
48.89
 33,200 48.72 49.73 48.64 0 0 0
24/10/2023
48.72
 28,600 48.72 49.65 48.39 100 0 0.0
23/10/2023
48.72
 27,400 48.89 50.16 48.64 1,000 0 0.1
20/10/2023
48.89
 96,100 48.72 48.89 47.29 100 2,400 -0.1
19/10/2023
48.72
 126,400 50.16 51.42 47.54 1,500 800 0.0
18/10/2023
50.16
 144,200 51.59 52.60 49.99 100 1,300 -0.1
17/10/2023
51.59
 76,200 51.93 52.35 51.59 0 2,500 -0.2
16/10/2023
51.93
 91,100 53.11 53.53 51.93 0 3,000 -0.2
13/10/2023
53.11
 101,700 53.44 53.44 51.84 0 0 0
12/10/2023
53.44
 78,000 53.28 53.44 52.94 0 0 0
11/10/2023
53.28
 118,700 53.28 55.64 52.69 0 0 0
10/10/2023
53.28
 173,400 53.53 53.70 52.35 900 32 0.1
09/10/2023
53.53
 82,600 53.53 53.70 52.26 0 0 0
06/10/2023
53.53
 89,400 53.11 53.61 52.69 2,800 0 0.2
05/10/2023
53.11
 136,500 52.52 53.78 52.52 400 5,100 -0.3
04/10/2023
52.52
 56,400 52.26 52.85 51.84 0 4,000 -0.2
03/10/2023
52.26
 96,200 53.78 53.78 51.84 200 99 0.0
02/10/2023
53.78
 45,700 53.95 54.12 53.53 0 99 -0.0
29/09/2023
53.95
 37,800 52.69 54.37 53.44 0 0 0
28/09/2023
52.69
 80,300 53.11 53.44 52.26 200 4,800 -0.3
27/09/2023
53.11
 78,500 52.26 53.11 51.59 0 0 0
26/09/2023
52.26
 163,700 51.93 53.95 51.25 700 402 0.0
25/09/2023
51.93
 175,500 54.12 55.64 51.93 1,129 14,088 -0.8
22/09/2023
54.12
 164,700 55.64 55.64 53.95 200 0 0.0
21/09/2023
55.64
 77,500 56.48 56.90 55.64 0 0 0
20/09/2023
56.48
 151,100 55.55 57.91 54.37 0 3,000 -0.2
19/09/2023
55.55
 170,500 55.89 56.39 54.54 100 0 0
18/09/2023
55.89
 89,700 56.73 57.07 55.72 0 300 -0.0
15/09/2023
56.73
 124,100 56.98 57.41 56.14 2,200 15,000 0
14/09/2023
56.98
 97,600 58.16 58.16 56.56 1,400 0 0.1
13/09/2023
58.16
 304,200 56.56 58.75 56.65 900 200 0.0
12/09/2023
56.56
 137,100 56.23 57.24 56.06 0 400 -0.0
11/09/2023
56.23
 205,500 57.91 59.01 56.06 100 100 -0
08/09/2023
57.91
 172,300 57.15 59.85 57.15 0 1,100 -0.1
07/09/2023
57.15
 149,500 57.24 57.41 56.31 200 0 0.0
06/09/2023
57.24
 149,200 56.65 57.32 56.14 400 2,600 -0.1
05/09/2023
56.65
 167,600 56.90 58.00 55.72 0 2,800 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |