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)
04/10/2023
49.79
 56,400 49.55 50.11 49.15 0 4,000 -0.2
03/10/2023
49.55
 96,200 50.99 50.99 49.15 200 99 0.0
02/10/2023
50.99
 45,700 51.15 51.31 50.75 0 99 -0.0
29/09/2023
51.15
 37,800 49.95 51.55 50.67 0 0 0
28/09/2023
49.95
 80,300 50.35 50.67 49.55 200 4,800 -0.3
27/09/2023
50.35
 78,500 49.55 50.35 48.91 0 0 0
26/09/2023
49.55
 163,700 49.23 51.15 48.59 700 402 0.0
25/09/2023
49.23
 175,500 51.31 52.75 49.23 1,129 14,088 -0.8
22/09/2023
51.31
 164,700 52.75 52.75 51.15 200 0 0.0
21/09/2023
52.75
 77,500 53.54 53.94 52.75 0 0 0
20/09/2023
53.54
 151,100 52.67 54.90 51.55 0 3,000 -0.2
19/09/2023
52.67
 170,500 52.99 53.46 51.71 100 0 0
18/09/2023
52.99
 89,700 53.78 54.10 52.83 0 300 -0.0
15/09/2023
53.78
 124,100 54.02 54.42 53.23 2,200 15,000 0
14/09/2023
54.02
 97,600 55.14 55.14 53.62 1,400 0 0.1
13/09/2023
55.14
 304,200 53.62 55.70 53.70 900 200 0.0
12/09/2023
53.62
 137,100 53.30 54.26 53.15 0 400 -0.0
11/09/2023
53.30
 205,500 54.90 55.94 53.15 100 100 -0
08/09/2023
54.90
 172,300 54.18 56.74 54.18 0 1,100 -0.1
07/09/2023
54.18
 149,500 54.26 54.42 53.38 200 0 0.0
06/09/2023
54.26
 149,200 53.70 54.34 53.23 400 2,600 -0.1
05/09/2023
53.70
 167,600 53.94 54.98 52.83 0 2,800 -0.2
31/08/2023
53.94
 301,700 52.03 54.50 52.03 0 130 -0.0
30/08/2023
52.03
 448,700 48.75 52.67 49.15 0 100 -0.0
29/08/2023
48.75
 84,200 48.35 49.07 48.19 1,000 0 0.1
28/08/2023
48.35
 74,300 48.19 48.51 48.19 100 0 0.0
25/08/2023
48.19
 63,500 48.19 48.35 47.39 500 0 0
24/08/2023
48.19
 104,300 46.99 48.19 46.59 1,300 44,002 -2.5
23/08/2023
46.99
 86,300 47.07 47.79 46.91 100 100 0
22/08/2023
47.07
 106,400 47.23 47.79 46.27 500 0 0.0
21/08/2023
47.23
 154,400 47.15 47.63 46.19 1,300 300 0.1
18/08/2023
47.15
 288,300 50.11 50.11 46.75 4,000 7,500 -0.2
17/08/2023
50.11
 72,300 50.75 50.91 50.11 0 0 0
16/08/2023
50.75
 220,500 50.03 50.75 49.79 0 570 -0.0
15/08/2023
50.03
 104,800 50.43 50.51 49.95 300 0 0.0
14/08/2023
50.43
 99,200 49.79 51.07 49.95 1,000 0 0.1
11/08/2023
49.79
 320,700 50.75 50.75 49.15 20,400 6,200 0.9
10/08/2023
50.75
 163,100 52.11 52.11 50.75 600 2,500 -0.1
09/08/2023
52.11
 113,600 52.11 52.83 51.95 400 208 0.0
08/08/2023
52.11
 149,700 52.75 53.15 51.95 1,300 1 0.1
07/08/2023
52.75
 417,000 50.43 53.15 50.75 3,200 200 0.2
04/08/2023
50.43
 171,300 50.35 50.51 50.19 0 0 0
03/08/2023
50.35
 142,700 50.27 50.75 50.03 100 631 -0.0
02/08/2023
50.27
 103,100 50.43 50.43 49.79 8 100 -0.0
01/08/2023
50.43
 226,700 50.43 50.83 50.35 0 11,400 -0.7
31/07/2023
50.43
 132,000 50.75 50.91 50.03 20,500 12,000 0.5
28/07/2023
50.75
 309,500 50.03 50.75 49.55 0 12,000 -0.7
27/07/2023
50.03
 244,000 50.59 51.31 50.03 1,000 12,400 -0.7
26/07/2023
50.59
 91,100 51.07 51.07 50.51 100 11,000 -0.7
25/07/2023
51.07
 86,600 51.39 51.55 50.91 1,200 3 0.1
24/07/2023
51.39
 204,200 51.07 51.63 50.51 2,100 300 0.1
21/07/2023
51.07
 95,000 50.11 51.07 49.95 0 0 0
20/07/2023
50.11
 178,700 50.75 50.83 49.95 1,200 0 0.1
19/07/2023
50.75
 115,600 51.15 51.23 50.75 0 0 0
18/07/2023
51.15
 105,800 50.91 52.19 50.83 70 100 -0.0
17/07/2023
50.91
 164,700 50.75 51.23 50.75 0 0 0
14/07/2023
50.75
 169,700 50.99 51.31 50.59 100 0 0.0
13/07/2023
50.99
 111,600 50.59 51.63 50.75 0 0 0
12/07/2023
50.59
 154,900 50.51 50.91 50.35 100 200 -0.0
11/07/2023
50.51
 276,400 52.03 52.35 50.35 11,600 21,373 -0.6
10/07/2023
52.03
 151,800 50.75 52.75 50.75 0 0 0
07/07/2023
50.75
 397,900 49.47 51.55 49.47 6,400 4,000 0.2
06/07/2023
49.47
 165,400 49.55 49.95 48.75 27,400 300 1.7
05/07/2023
49.55
 211,477 48.19 50.03 48.27 15,100 1,500 0.8
04/07/2023
48.19
 130,124 47.63 48.43 47.55 12,000 100 0.7
03/07/2023
47.63
 209,710 47.15 48.35 47.63 15,700 0 0.9
30/06/2023
47.15
 171,636 48.59 48.67 47.15 0 0 0
29/06/2023
48.59
 159,216 49.07 49.55 48.59 31,000 0 1.9
28/06/2023
49.07
 327,543 49.07 50.19 48.59 42,200 3 2.6
27/06/2023
49.07
 119,024 47.47 49.47 47.95 500 7,522 -0.4
26/06/2023
47.47
 239,493 47.63 48.35 46.83 0 0 0
23/06/2023
47.63
 120,500 47.23 48.91 47.15 5,200 0 0.3
22/06/2023
47.23
 14,651 47.31 47.55 46.99 200 0 0.0
21/06/2023
47.31
 111,829 45.87 47.95 46.03 0 1,100 -0.1
20/06/2023
45.87
 107,316 45.79 46.27 45.39 0 0 0
19/06/2023
45.79
 157,062 45.55 46.43 44.83 21,200 2,100 1.1
16/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
16/06/2023
45.55
 145,546 47.71 49.31 45.55 23,100 2,100 1.2
15/06/2023
47.71
 211,954 47.48 48.25 46.40 25,500 400 1.5
14/06/2023
47.48
 530,387 44.54 47.94 44.46 5,400 51,800 -2.8
13/06/2023
44.54
 419,559 44.39 44.69 44.31 0 0 0
12/06/2023
44.39
 144,800 43.46 44.62 43.54 2,200 100 0.1
09/06/2023
43.46
 47,101 43.69 44.08 43.46 400 500 -0.0
08/06/2023
43.69
 212,070 45.08 45.39 43.69 22,900 100 1.3
07/06/2023
45.08
 90,274 44.77 45.62 44.46 1,000 954 0.0
06/06/2023
44.77
 224,617 44.08 44.85 43.84 4,800 12,200 -0.4
05/06/2023
44.08
 140,664 44.08 44.77 43.84 0 377 -0.0
02/06/2023
44.08
 131,571 44.00 44.23 43.46 20,200 10,100 0.6
01/06/2023
44.00
 123,420 44.00 44.39 43.69 30,100 5,500 1.4
31/05/2023
44.00
 355,279 42.68 44.77 42.38 800 10,000 -0.5
30/05/2023
42.68
 102,768 43.23 43.69 42.68 4,500 11,100 -0.4
29/05/2023
43.23
 163,647 42.92 44.08 42.53 1,000 10,300 -0.5
26/05/2023
42.92
 209,687 42.38 43.92 42.38 2,500 100 0.1
25/05/2023
42.38
 359,309 39.82 43.07 39.67 1,000 6,000 -0.3
24/05/2023
39.82
 93,233 40.29 40.75 39.82 1,600 1,900 -0.0
23/05/2023
40.29
 41,455 40.60 40.60 39.90 300 247 0.0
22/05/2023
40.60
 181,827 39.28 40.91 39.28 2,500 100 0.1
19/05/2023
39.28
 49,003 39.28 39.59 39.13 0 0 0
18/05/2023
39.28
 48,212 39.13 39.36 39.05 0 2,100 -0.1
17/05/2023
39.13
 82,122 39.28 39.44 39.13 100 1,700 -0.1
16/05/2023
39.28
 71,811 39.28 39.67 39.13 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |