CTCP Vicostone (vcs)

39.50
-0.20
(-0.50%)
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
(2026-03-30) 		-0.90 -2.22% 1,156,500 -65,480 -3.0
39.50
41.10
39.50
2 tháng
(2026-03-02) 		-4 -9.15% 2,559,800 -114,480 -5.1
39.20
43.70
39.50
3 tháng
(2026-01-29) 		-4.20 -9.57% 4,479,500 -261,080 -11.8
39.20
46.50
39.50
6 tháng
(2025-10-31) 		-6.44 -13.96% 8,970,300 -369,480 -16.6
39.20
46.62
39.50
12 tháng
(2025-05-05) 		-3.68 -8.48% 31,368,600 -851,180 -36.6
39.20
50.56
39.50
24 tháng
(2024-05-09) 		-20.55 -34.11% 87,084,622 -2,051,388 -115.6
36.92
74.06
39.50
36 tháng
(2023-05-15) 		-1.73 -4.19% 121,686,882 -2,882,524 -164.3
36.92
74.06
39.50
60 tháng
(2021-05-25) 		-29.23 -42.40% 202,365,049 -4,729,796 -341.3
28.67
96.41
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
41.68
 50,767 41.52 42.74 41.52 3,600 2,000 0.1
07/04/2023
41.52
 42,300 41.76 42.25 41.52 4,100 0 0.2
06/04/2023
41.76
 38,968 42.17 42.33 41.76 700 4,000 -0.2
05/04/2023
42.17
 87,809 41.43 43.23 41.19 0 5,000 -0.3
04/04/2023
41.43
 37,208 41.52 42.41 41.03 300 0 0.0
03/04/2023
41.52
 43,235 41.11 41.60 41.19 600 0 0.0
31/03/2023
41.11
 32,525 40.70 42.41 40.78 100 0 0.0
30/03/2023
40.70
 32,509 40.70 40.95 40.54 200 5,000 -0.2
29/03/2023
40.70
 23,988 40.86 40.95 40.70 200 0 0.0
28/03/2023
40.86
 15,929 40.86 41.27 40.78 0 0 0
27/03/2023
40.86
 35,717 40.46 40.86 40.21 0 0 0
24/03/2023
40.46
 31,076 40.21 40.78 40.29 0 0 0
23/03/2023
40.21
 31,728 40.70 40.78 39.97 2,400 0 0.1
22/03/2023
40.70
 41,816 40.62 40.78 40.29 200 0 0.0
21/03/2023
40.62
 25,370 40.05 41.52 39.97 4,100 200 0.2
20/03/2023
40.05
 43,842 40.62 40.62 39.97 1,200 0 0.1
17/03/2023
40.62
 28,085 41.11 41.43 40.62 0 3,061 -0.2
16/03/2023
41.11
 16,660 41.35 41.35 40.78 100 0 0.0
15/03/2023
41.35
 50,664 40.95 41.43 40.78 2,100 0 0.1
14/03/2023
40.95
 41,401 41.76 41.76 39.97 700 0 0.0
13/03/2023
41.76
 27,210 42.33 42.33 41.27 3,000 300 0.1
10/03/2023
42.33
 33,932 42.74 43.15 42.17 100 0 0.0
09/03/2023
42.74
 97,665 41.19 43.15 40.95 200 100 0.0
08/03/2023
41.19
 17,617 41.19 41.27 40.78 100 100 0
07/03/2023
41.19
 20,670 41.03 41.52 41.03 0 0 0
06/03/2023
41.03
 21,256 41.19 41.60 41.03 100 200 -0.0
03/03/2023
41.19
 27,340 41.35 41.60 40.95 0 13,800 -0.7
02/03/2023
41.35
 11,895 41.11 41.60 40.95 0 62 -0.0
01/03/2023
41.11
 22,231 40.78 41.11 40.46 100 0 0.0
28/02/2023
40.78
 37,827 40.70 41.35 40.37 10 200 -0.0
27/02/2023
40.70
 64,394 41.11 41.35 40.62 2,500 0 0.1
24/02/2023
41.11
 39,208 41.60 41.60 41.03 0 0 0
23/02/2023
41.60
 70,766 42.01 42.01 40.86 200 0 0.0
22/02/2023
42.01
 56,057 42.66 42.74 42.01 0 200 -0.0
21/02/2023
42.66
 54,980 42.98 43.56 42.49 0 0 0
20/02/2023
42.98
 80,282 41.52 43.23 41.52 1,000 800 0.0
17/02/2023
41.52
 22,443 41.92 42.33 41.52 0 800 -0.0
16/02/2023
41.92
 33,478 40.86 42.41 41.19 1,400 2,600 -0.1
15/02/2023
40.86
 39,778 40.78 41.76 40.86 0 14,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |