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
(2025-11-05) 		1.30 2.77% 1,484,100 -22,600 -1.1
46.10
48.50
48
2 tháng
(2025-10-06) 		-0.40 -0.82% 3,295,400 -151,400 -7.2
45.20
48.60
48
3 tháng
(2025-09-08) 		-0.80 -1.63% 6,353,700 -193,600 -9.2
45.20
52.60
48
6 tháng
(2025-06-09) 		1.82 3.93% 19,916,300 -194,000 -9.1
45.20
52.60
48
12 tháng
(2024-12-10) 		-12.28 -20.31% 40,619,656 -854,384 -41.3
38.41
62.03
48
24 tháng
(2023-12-18) 		-0.85 -1.73% 94,198,331 -2,404,159 -143.2
38.41
77.05
48
36 tháng
(2022-12-21) 		0.43 0.90% 121,054,339 -2,834,943 -163.2
38.41
77.05
48
60 tháng
(2020-12-31) 		-15.11 -23.86% 221,742,345 -3,562,457 -252.3
29.82
100.29
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
56.92
 53,194 56.52 56.92 56.36 2,500 0 0.2
21/09/2022
56.52
 36,079 56.44 57.72 56.44 100 0 0.0
20/09/2022
56.44
 44,531 56.12 57.24 56.28 500 0 0.0
19/09/2022
56.12
 212,697 58.52 58.52 56.12 4,300 2,043 0.2
16/09/2022
58.52
 36,109 59.33 60.13 58.52 5,000 1,602 0.3
15/09/2022
59.33
 39,950 58.92 59.73 59.25 3,000 0 0.2
14/09/2022
58.92
 40,546 59.25 59.25 58.28 3,900 0 0.3
13/09/2022
59.25
 46,012 58.76 59.81 59.00 100 0 0.0
12/09/2022
58.76
 36,813 58.52 59.73 58.52 4,100 5,053 -0.1
09/09/2022
58.52
 98,915 58.52 59.25 57.80 9,500 0 0.7
08/09/2022
58.52
 110,225 59.33 59.49 58.28 16,000 10,300 0.4
07/09/2022
59.33
 109,100 59.97 60.45 59.33 4,600 0 0.3
06/09/2022
59.97
 92,736 60.29 61.09 59.81 3,000 20,377 -1.3
05/09/2022
60.29
 125,501 61.09 61.09 60.29 11,400 0 0.9
31/08/2022
61.09
 53,496 61.49 61.49 60.69 300 0 0.0
30/08/2022
61.49
 160,354 61.49 62.05 60.61 100 1,219 -0.1
29/08/2022
61.49
 325,457 63.41 63.41 60.53 13,146 4,900 0.6
26/08/2022
63.41
 67,380 64.38 64.46 63.41 8,800 0 0.7
25/08/2022
64.38
 202,447 63.33 64.38 62.93 17,900 14,747 0.3
24/08/2022
63.33
 267,393 63.98 63.98 62.53 200 18,000 -1.4
23/08/2022
63.98
 67,903 63.33 63.98 62.53 0 0 0
22/08/2022
63.33
 114,080 64.22 64.22 62.53 0 0 0
19/08/2022
64.22
 172,183 63.57 64.94 63.41 0 0 0
18/08/2022
63.57
 137,700 64.78 64.78 63.17 0 0 0
17/08/2022
64.78
 93,830 65.58 65.58 64.22 700 0 0.1
16/08/2022
65.58
 166,657 64.14 65.66 63.73 6,600 0 0.5
15/08/2022
64.14
 456,663 61.89 64.14 61.89 68,000 230,000 -12.6
12/08/2022
61.89
 138,715 62.05 62.05 61.25 38,200 90,000 -4.0
11/08/2022
62.05
 311,126 61.57 62.13 60.13 200 90,000 -6.9
10/08/2022
61.57
 104,715 62.37 62.37 61.57 0 60,100 -4.6
09/08/2022
62.37
 97,028 62.37 62.37 61.89 2,000 1,400 0.0
08/08/2022
62.37
 132,988 61.73 62.53 60.77 2,100 1,000 0.1
05/08/2022
61.73
 38,205 62.05 62.53 61.65 0 300 -0.0
04/08/2022
62.05
 114,205 61.57 62.53 61.65 1,700 0 0.1
03/08/2022
61.57
 194,530 59.89 62.05 59.97 3,300 300 0.2
02/08/2022
59.89
 283,073 59.89 60.61 59.33 1,100 0 0.1
01/08/2022
59.89
 82,102 58.44 59.89 58.36 2,000 0 0.1
29/07/2022
58.44
 58,800 58.92 59.41 58.44 300 0 0.0
28/07/2022
58.92
 147,816 58.04 59.33 58.04 0 0 0
27/07/2022
58.04
 29,145 58.36 58.52 57.72 1,300 0 0.1
26/07/2022
58.36
 34,800 59.73 60.05 58.36 3,000 0 0.2
25/07/2022
59.73
 82,314 60.53 61.33 59.25 5,400 0 0.4
22/07/2022
60.53
 189,138 58.60 60.93 58.44 1,400 0 0.1
21/07/2022
58.60
 38,760 58.44 58.92 58.44 1,800 1,100 0.1
20/07/2022
58.44
 57,856 57.96 58.92 57.96 2,700 0 0.2
19/07/2022
57.96
 22,508 58.20 58.20 56.92 0 3,208 -0.2
18/07/2022
58.20
 52,609 58.36 58.92 56.68 1,700 24,497 -1.6
15/07/2022
58.36
 34,720 58.12 58.92 57.80 7,000 0 0.5
14/07/2022
58.12
 35,794 58.52 58.52 57.80 1,100 0 0.1
13/07/2022
58.52
 77,150 56.20 58.52 55.72 3,300 500 0.2
12/07/2022
56.20
 50,859 55.40 56.28 55.32 1,000 4,165 -0.2
11/07/2022
55.40
 70,583 57.48 57.48 55.40 0 39,883 -2.8
08/07/2022
57.48
 30,259 57.00 57.72 56.60 300 0 0.0
07/07/2022
57.00
 60,171 57.88 57.88 56.60 400 7,871 -0.5
06/07/2022
57.88
 25,700 57.88 58.68 57.72 0 0 0
05/07/2022
57.88
 71,368 59.16 59.16 57.88 0 0 0
04/07/2022
59.16
 22,329 58.92 59.49 58.84 100 0 0.0
01/07/2022
58.92
 30,900 59.65 59.65 58.12 0 0 0
30/06/2022
59.65
 32,606 59.81 60.05 59.33 1,000 1,168 -0.0
29/06/2022
59.81
 26,700 60.21 60.45 59.57 2,000 0 0.1
28/06/2022
60.21
 96,514 60.85 61.01 60.13 6,800 2,400 0.3
27/06/2022
60.85
 31,781 60.13 60.93 59.33 1,800 9,180 -0.5
24/06/2022
60.13
 53,000 59.97 60.77 54.52 2,000 0 0.2
23/06/2022
59.97
 44,800 59.16 60.21 59.16 0 10,000 -0.7
22/06/2022
59.16
 46,973 59.25 59.25 57.96 1,500 0 0.1
21/06/2022
59.25
 150,900 57.80 60.13 57.72 3,000 9,000 -0.4
20/06/2022
57.80
 149,600 59.33 59.81 57.56 300 27,600 -2.0
17/06/2022
59.33
 201,500 60.53 60.53 57.08 7,200 2,200 0.4
16/06/2022
60.53
 141,600 60.13 61.33 60.21 2,500 14,800 -0.9
15/06/2022
60.13
 150,600 61.97 63.25 59.08 0 7,400 -0.6
14/06/2022
61.97
 186,716 63.33 63.98 61.97 6,000 9,000 -0.2
13/06/2022
63.33
 243,050 68.14 68.14 63.33 1,200 0 0.1
10/06/2022
68.14
 93,100 69.67 69.67 68.06 0 0 0
09/06/2022
69.67
 113,119 70.55 70.71 68.95 200 1,900 -0.1
08/06/2022
70.55
 95,615 69.35 71.27 69.67 0 2,600 -0.2
07/06/2022
69.35
 103,215 70.71 70.71 68.30 700 1,005 -0.0
06/06/2022
70.71
 228,846 71.03 71.03 69.75 0 1,000 -0.1
03/06/2022
71.03
 105,700 72.31 72.39 71.03 0 200 -0.0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
02/06/2022
72.31
 51,101 71.91 74.64 71.59 700 1,100 -0.0
01/06/2022
71.91
 55,419 72.15 72.15 71.68 0 0 0
31/05/2022
72.15
 117,217 72.61 72.69 71.37 100 0 0.0
30/05/2022
72.61
 61,025 72.61 73.00 72.30 200 20,800 -1.9
27/05/2022
72.61
 65,204 72.22 72.92 72.15 0 0 0
26/05/2022
72.22
 91,517 69.97 72.92 70.21 0 0 0
25/05/2022
69.97
 46,157 68.19 70.13 67.88 0 300 -0.0
24/05/2022
68.19
 28,511 67.26 68.73 67.26 100 0 0.0
23/05/2022
67.26
 73,170 68.96 69.97 67.26 2,000 8,700 -0.6
20/05/2022
68.96
 38,900 68.27 68.96 68.27 200 200 0
19/05/2022
68.27
 60,000 68.27 68.89 65.86 400 300 0.0
18/05/2022
68.27
 65,202 66.79 68.65 66.79 0 1,800 -0.2
17/05/2022
66.79
 80,110 63.69 67.41 63.61 0 1,700 -0.1
16/05/2022
63.69
 43,301 63.69 68.19 63.69 3,900 300 0.3
13/05/2022
63.69
 136,604 67.49 67.49 63.69 11,100 400 0.9
12/05/2022
67.49
 156,450 69.20 71.29 67.10 100 68,300 -6.0
11/05/2022
69.20
 72,303 67.49 69.66 67.49 0 0 0
10/05/2022
67.49
 187,459 66.87 67.49 63.46 3,000 87,556 -7.1
09/05/2022
66.87
 187,045 73.39 73.39 66.87 3,000 500 0.2
06/05/2022
73.39
 159,020 75.48 75.48 73.15 12,200 3,900 0.8
05/05/2022
75.48
 153,618 77.89 78.74 75.09 2,300 68,000 -6.5
04/05/2022
77.89
 71,271 79.28 79.90 77.73 1,000 4,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |