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)
17/02/2023
43.19
 22,443 43.61 44.04 43.19 0 800 -0.0
16/02/2023
43.61
 33,478 42.51 44.12 42.85 1,400 2,600 -0.1
15/02/2023
42.51
 39,778 42.42 43.44 42.51 0 14,400 -0.7
14/02/2023
42.42
 64,474 42.34 42.59 42.25 100 5,600 -0.3
13/02/2023
42.34
 96,098 44.12 44.12 42.08 3,400 0 0.2
10/02/2023
44.12
 20,058 44.97 44.97 44.04 0 100 -0.0
09/02/2023
44.97
 42,514 44.29 46.67 43.95 0 0 0
08/02/2023
44.29
 51,637 44.04 44.55 43.70 2,100 3,000 -0.0
07/02/2023
44.04
 80,995 44.38 44.97 43.70 0 1,900 -0.1
06/02/2023
44.38
 90,708 44.97 45.39 43.78 1,700 100 0.1
03/02/2023
44.97
 112,728 45.65 45.90 44.88 1,700 0 0.1
02/02/2023
45.65
 166,799 46.67 46.67 45.65 27,400 0 1.5
01/02/2023
46.67
 194,323 47.18 47.94 46.67 1,000 8,000 -0.4
31/01/2023
47.18
 187,823 47.52 47.52 46.41 1,200 118 0.1
30/01/2023
47.52
 403,287 48.70 48.70 47.43 900 0 0.1
27/01/2023
48.70
 59,193 47.26 49.72 47.52 0 0 0
19/01/2023
47.26
 106,714 47.85 47.85 47.18 100 0 0.0
18/01/2023
47.85
 128,297 47.68 49.72 47.18 7,500 0 0.4
17/01/2023
47.68
 92,980 46.67 47.85 46.67 1,600 0 0.1
16/01/2023
46.67
 46,650 47.09 47.18 46.67 1,000 0 0.1
13/01/2023
47.09
 83,107 46.84 47.35 46.84 0 0 0
12/01/2023
46.84
 33,391 47.43 47.60 46.84 800 0 0.0
11/01/2023
47.43
 41,888 46.92 47.85 46.84 200 1,400 -0.1
10/01/2023
46.92
 30,256 47.68 47.68 46.84 0 4 -0.0
09/01/2023
47.68
 69,370 47.68 47.77 47.09 4,000 1,700 0.1
06/01/2023
47.68
 57,469 48.36 48.96 45.82 0 0 0
05/01/2023
48.36
 57,565 48.45 49.21 48.36 2,200 200 0.1
04/01/2023
48.45
 126,302 49.04 49.38 48.19 24,000 0 1.4
03/01/2023
49.04
 78,540 47.68 49.13 47.52 15,000 5,000 0.6
30/12/2022
47.68
 63,624 48.19 50.65 47.52 100 7,000 -0.4
29/12/2022
48.19
 101,885 45.48 49.21 45.39 4,600 5,100 -0.0
28/12/2022
45.48
 29,528 45.39 45.82 44.80 300 0 0.0
27/12/2022
45.39
 78,907 45.56 45.65 44.72 7,000 2,041 0.3
26/12/2022
45.56
 83,942 48.02 48.19 45.39 3,500 1,300 0.1
23/12/2022
48.02
 64,166 47.85 48.36 46.67 5,100 0 0.3
22/12/2022
47.85
 108,738 47.77 49.64 45.48 7,700 0 0.4
21/12/2022
47.77
 159,801 50.40 50.91 45.82 18,600 1,300 1.0
20/12/2022
50.40
 268,180 48.96 53.45 48.96 604 32,900 -1.9
19/12/2022
48.96
 205,989 44.55 48.96 45.31 1,800 32,700 -1.8
16/12/2022
44.55
 67,685 44.29 44.55 43.78 200 2,400 -0.1
15/12/2022
44.29
 49,968 44.04 44.72 44.04 100 500 -0.0
14/12/2022
44.04
 70,813 43.19 44.63 43.27 0 500 -0.0
13/12/2022
43.19
 34,598 43.02 43.27 42.59 6,700 400 0.3
12/12/2022
43.02
 61,126 42.59 44.12 42.42 900 1,000 -0.0
09/12/2022
42.59
 42,358 42.42 43.27 42.17 0 0 0
08/12/2022
42.42
 51,957 41.15 42.85 41.58 200 1,800 -0.1
07/12/2022
41.15
 62,768 41.49 41.58 40.56 3,200 0 0.2
06/12/2022
41.49
 138,269 43.61 43.61 41.49 6,500 500 0.3
05/12/2022
43.61
 92,872 44.04 44.97 43.44 2,400 700 0.1
02/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
02/12/2022
44.04
 86,247 43.61 45.31 43.02 4,500 1,100 0.2
01/12/2022
43.61
 187,550 42.17 43.93 42.25 6,700 3,900 0.2
30/11/2022
42.17
 88,040 42.73 43.29 42.09 4,300 300 0.2
29/11/2022
42.73
 136,049 41.45 42.73 40.49 600 2,300 -0.1
28/11/2022
41.45
 174,338 38.48 41.69 38.48 1,100 300 0.0
25/11/2022
38.48
 152,884 35.76 38.48 36.32 3,800 0 0.2
24/11/2022
35.76
 53,538 35.84 36.64 35.11 10,000 6 0.4
23/11/2022
35.84
 54,692 36.32 36.40 35.52 12,200 0 0.5
22/11/2022
36.32
 39,551 36.16 36.88 35.68 4,500 1,000 0.2
21/11/2022
36.16
 80,431 35.43 36.96 35.43 8,600 0 0.4
18/11/2022
35.43
 130,053 34.39 36.00 33.27 30,700 300 1.3
17/11/2022
34.39
 95,771 32.07 35.27 32.07 2,500 2,000 0.0
16/11/2022
32.07
 281,899 29.82 32.07 27.34 20,200 30,000 -0.4
15/11/2022
29.82
 701,636 32.71 32.71 29.50 42,700 0 1.6
14/11/2022
32.71
 239,638 34.31 34.47 30.95 19,520 0 0.8
11/11/2022
34.31
 212,743 34.15 35.92 33.35 7,800 0 0.3
10/11/2022
34.15
 212,800 35.52 35.52 33.11 0 0 0
09/11/2022
35.52
 338,995 36.56 37.12 32.95 3,400 0 0.1
08/11/2022
36.56
 133,719 38.40 38.40 34.63 1,600 20,300 -0.9
07/11/2022
38.40
 173,275 40.08 40.08 38.16 1,100 0 0.1
04/11/2022
40.08
 72,749 41.05 41.13 39.60 500 0 0.0
03/11/2022
41.05
 24,720 40.49 41.05 40.08 0 0 0
02/11/2022
40.49
 75,939 41.69 42.01 40.49 0 16,000 -0.8
01/11/2022
41.69
 55,223 40.65 41.85 40.89 0 200 -0.0
31/10/2022
40.65
 52,265 41.53 42.33 40.08 5,547 0 0.3
28/10/2022
41.53
 107,535 41.05 43.05 41.21 2,400 800 0.1
27/10/2022
41.05
 89,149 39.04 41.05 39.04 2,000 0 0.1
26/10/2022
39.04
 106,504 37.36 39.28 33.67 2,600 0 0.1
25/10/2022
37.36
 95,427 38.24 38.88 34.47 1,200 4,400 -0.1
24/10/2022
38.24
 93,163 40.57 40.89 36.56 1,200 10 0.1
21/10/2022
40.57
 124,902 43.29 43.61 40.41 5,700 537 0.3
20/10/2022
43.29
 53,500 43.61 44.09 43.13 3,000 0 0.2
19/10/2022
43.61
 126,856 44.25 44.25 43.13 4,000 800 0.2
18/10/2022
44.25
 142,112 45.22 46.10 44.25 900 0 0.1
17/10/2022
45.22
 50,511 45.46 45.70 44.17 2,500 0 0.1
14/10/2022
45.46
 32,730 44.09 45.62 44.57 600 0 0.0
13/10/2022
44.09
 18,583 43.69 44.73 43.37 2,000 0 0.1
12/10/2022
43.69
 53,542 42.65 45.46 38.40 403 0 0.0
11/10/2022
42.65
 84,207 46.50 46.50 42.65 3,131 100 0.2
10/10/2022
46.50
 197,894 49.30 49.30 44.41 469 12,903 -0.7
07/10/2022
49.30
 68,543 50.51 50.51 48.34 1,200 6,600 -0.3
06/10/2022
50.51
 91,022 50.59 51.63 50.43 47 8,400 -0.5
05/10/2022
50.59
 34,702 48.90 51.31 44.09 9,000 700 0.5
04/10/2022
48.90
 74,941 50.11 50.91 45.14 27,300 6,500 1.3
03/10/2022
50.11
 86,533 52.59 52.91 50.11 1,000 5,500 -0.3
30/09/2022
52.59
 57,882 53.07 53.31 51.31 2,100 0 0.1
29/09/2022
53.07
 67,036 53.71 54.84 53.07 0 356 -0.0
28/09/2022
53.71
 87,527 54.52 54.68 53.71 13,300 0 0.9
27/09/2022
54.52
 89,010 54.92 55.32 54.43 4,000 0 0.3
26/09/2022
54.92
 66,727 56.84 56.84 54.92 0 0 0
23/09/2022
56.84
 87,020 56.92 57.08 56.20 13,200 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |