CTCP Vicostone (vcs)

41.40
-0.30
(-0.72%)
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
(2026-02-11) 		-2.10 -4.79% 1,315,100 -51,500 -2.4
39.20
45
41.40
2 tháng
(2026-01-12) 		-2.30 -5.23% 3,684,400 -189,200 -8.6
39.20
46.50
41.40
3 tháng
(2025-12-15) 		-3 -6.71% 4,855,400 -244,900 -11.0
39.20
46.50
41.40
6 tháng
(2025-09-15) 		-6.46 -13.41% 11,192,500 -446,700 -20.7
39.20
50.56
41.40
12 tháng
(2025-03-18) 		-11.83 -22.11% 36,119,500 -839,800 -36.3
36.92
54.55
41.40
24 tháng
(2024-03-25) 		-18.37 -30.59% 89,164,436 -2,028,121 -116.2
36.92
74.06
41.40
36 tháng
(2023-03-29) 		1 2.46% 122,137,765 -3,160,067 -178.8
36.92
74.06
41.40
60 tháng
(2021-04-08) 		-27.23 -39.50% 207,569,417 -4,104,473 -288.9
28.67
96.41
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
45.92
 159,801 48.45 48.94 44.04 18,600 1,300 1.0
20/12/2022
48.45
 268,180 47.06 51.39 47.06 604 32,900 -1.9
19/12/2022
47.06
 205,989 42.82 47.06 43.56 1,800 32,700 -1.8
16/12/2022
42.82
 67,685 42.58 42.82 42.09 200 2,400 -0.1
15/12/2022
42.58
 49,968 42.33 42.98 42.33 100 500 -0.0
14/12/2022
42.33
 70,813 41.52 42.90 41.60 0 500 -0.0
13/12/2022
41.52
 34,598 41.35 41.60 40.95 6,700 400 0.3
12/12/2022
41.35
 61,126 40.95 42.41 40.78 900 1,000 -0.0
09/12/2022
40.95
 42,358 40.78 41.60 40.54 0 0 0
08/12/2022
40.78
 51,957 39.56 41.19 39.97 200 1,800 -0.1
07/12/2022
39.56
 62,768 39.88 39.97 38.99 3,200 0 0.2
06/12/2022
39.88
 138,269 41.92 41.92 39.88 6,500 500 0.3
05/12/2022
41.92
 92,872 42.33 43.23 41.76 2,400 700 0.1
02/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
02/12/2022
42.33
 86,247 41.92 43.56 41.35 4,500 1,100 0.2
01/12/2022
41.92
 187,550 40.54 42.23 40.61 6,700 3,900 0.2
30/11/2022
40.54
 88,040 41.08 41.62 40.46 4,300 300 0.2
29/11/2022
41.08
 136,049 39.84 41.08 38.92 600 2,300 -0.1
28/11/2022
39.84
 174,338 36.99 40.07 36.99 1,100 300 0.0
25/11/2022
36.99
 152,884 34.37 36.99 34.91 3,800 0 0.2
24/11/2022
34.37
 53,538 34.45 35.22 33.76 10,000 6 0.4
23/11/2022
34.45
 54,692 34.91 34.99 34.14 12,200 0 0.5
22/11/2022
34.91
 39,551 34.76 35.45 34.29 4,500 1,000 0.2
21/11/2022
34.76
 80,431 34.06 35.53 34.06 8,600 0 0.4
18/11/2022
34.06
 130,053 33.06 34.60 31.98 30,700 300 1.3
17/11/2022
33.06
 95,771 30.83 33.91 30.83 2,500 2,000 0.0
16/11/2022
30.83
 281,899 28.67 30.83 26.28 20,200 30,000 -0.4
15/11/2022
28.67
 701,636 31.44 31.44 28.36 42,700 0 1.6
14/11/2022
31.44
 239,638 32.98 33.14 29.75 19,520 0 0.8
11/11/2022
32.98
 212,743 32.83 34.53 32.06 7,800 0 0.3
10/11/2022
32.83
 212,800 34.14 34.14 31.83 0 0 0
09/11/2022
34.14
 338,995 35.14 35.68 31.67 3,400 0 0.1
08/11/2022
35.14
 133,719 36.91 36.91 33.29 1,600 20,300 -0.9
07/11/2022
36.91
 173,275 38.53 38.53 36.68 1,100 0 0.1
04/11/2022
38.53
 72,749 39.46 39.54 38.07 500 0 0.0
03/11/2022
39.46
 24,720 38.92 39.46 38.53 0 0 0
02/11/2022
38.92
 75,939 40.07 40.38 38.92 0 16,000 -0.8
01/11/2022
40.07
 55,223 39.07 40.23 39.30 0 200 -0.0
31/10/2022
39.07
 52,265 39.92 40.69 38.53 5,547 0 0.3
28/10/2022
39.92
 107,535 39.46 41.38 39.61 2,400 800 0.1
27/10/2022
39.46
 89,149 37.53 39.46 37.53 2,000 0 0.1
26/10/2022
37.53
 106,504 35.91 37.76 32.37 2,600 0 0.1
25/10/2022
35.91
 95,427 36.76 37.38 33.14 1,200 4,400 -0.1
24/10/2022
36.76
 93,163 39.00 39.30 35.14 1,200 10 0.1
21/10/2022
39.00
 124,902 41.62 41.92 38.84 5,700 537 0.3
20/10/2022
41.62
 53,500 41.92 42.39 41.46 3,000 0 0.2
19/10/2022
41.92
 126,856 42.54 42.54 41.46 4,000 800 0.2
18/10/2022
42.54
 142,112 43.47 44.31 42.54 900 0 0.1
17/10/2022
43.47
 50,511 43.70 43.93 42.46 2,500 0 0.1
14/10/2022
43.70
 32,730 42.39 43.85 42.85 600 0 0.0
13/10/2022
42.39
 18,583 42.00 43.00 41.69 2,000 0 0.1
12/10/2022
42.00
 53,542 41.00 43.70 36.91 403 0 0.0
11/10/2022
41.00
 84,207 44.70 44.70 41.00 3,131 100 0.2
10/10/2022
44.70
 197,894 47.40 47.40 42.69 469 12,903 -0.7
07/10/2022
47.40
 68,543 48.55 48.55 46.47 1,200 6,600 -0.3
06/10/2022
48.55
 91,022 48.63 49.63 48.47 47 8,400 -0.5
05/10/2022
48.63
 34,702 47.01 49.32 42.39 9,000 700 0.5
04/10/2022
47.01
 74,941 48.17 48.94 43.39 27,300 6,500 1.3
03/10/2022
48.17
 86,533 50.56 50.86 48.17 1,000 5,500 -0.3
30/09/2022
50.56
 57,882 51.02 51.25 49.32 2,100 0 0.1
29/09/2022
51.02
 67,036 51.63 52.71 51.02 0 356 -0.0
28/09/2022
51.63
 87,527 52.41 52.56 51.63 13,300 0 0.9
27/09/2022
52.41
 89,010 52.79 53.18 52.33 4,000 0 0.3
26/09/2022
52.79
 66,727 54.64 54.64 52.79 0 0 0
23/09/2022
54.64
 87,020 54.72 54.87 54.02 13,200 0 0.9
22/09/2022
54.72
 53,194 54.33 54.72 54.18 2,500 0 0.2
21/09/2022
54.33
 36,079 54.25 55.49 54.25 100 0 0.0
20/09/2022
54.25
 44,531 53.95 55.03 54.10 500 0 0.0
19/09/2022
53.95
 212,697 56.26 56.26 53.95 4,300 2,043 0.2
16/09/2022
56.26
 36,109 57.03 57.80 56.26 5,000 1,602 0.3
15/09/2022
57.03
 39,950 56.64 57.41 56.95 3,000 0 0.2
14/09/2022
56.64
 40,546 56.95 56.95 56.03 3,900 0 0.3
13/09/2022
56.95
 46,012 56.49 57.49 56.72 100 0 0.0
12/09/2022
56.49
 36,813 56.26 57.41 56.26 4,100 5,053 -0.1
09/09/2022
56.26
 98,915 56.26 56.95 55.56 9,500 0 0.7
08/09/2022
56.26
 110,225 57.03 57.18 56.03 16,000 10,300 0.4
07/09/2022
57.03
 109,100 57.65 58.11 57.03 4,600 0 0.3
06/09/2022
57.65
 92,736 57.95 58.72 57.49 3,000 20,377 -1.3
05/09/2022
57.95
 125,501 58.72 58.72 57.95 11,400 0 0.9
31/08/2022
58.72
 53,496 59.11 59.11 58.34 300 0 0.0
30/08/2022
59.11
 160,354 59.11 59.65 58.26 100 1,219 -0.1
29/08/2022
59.11
 325,457 60.96 60.96 58.19 13,146 4,900 0.6
26/08/2022
60.96
 67,380 61.88 61.96 60.96 8,800 0 0.7
25/08/2022
61.88
 202,447 60.88 61.88 60.50 17,900 14,747 0.3
24/08/2022
60.88
 267,393 61.50 61.50 60.11 200 18,000 -1.4
23/08/2022
61.50
 67,903 60.88 61.50 60.11 0 0 0
22/08/2022
60.88
 114,080 61.73 61.73 60.11 0 0 0
19/08/2022
61.73
 172,183 61.11 62.42 60.96 0 0 0
18/08/2022
61.11
 137,700 62.27 62.27 60.73 0 0 0
17/08/2022
62.27
 93,830 63.04 63.04 61.73 700 0 0.1
16/08/2022
63.04
 166,657 61.65 63.12 61.27 6,600 0 0.5
15/08/2022
61.65
 456,663 59.50 61.65 59.50 68,000 230,000 -12.6
12/08/2022
59.50
 138,715 59.65 59.65 58.88 38,200 90,000 -4.0
11/08/2022
59.65
 311,126 59.19 59.73 57.80 200 90,000 -6.9
10/08/2022
59.19
 104,715 59.96 59.96 59.19 0 60,100 -4.6
09/08/2022
59.96
 97,028 59.96 59.96 59.50 2,000 1,400 0.0
08/08/2022
59.96
 132,988 59.34 60.11 58.42 2,100 1,000 0.1
05/08/2022
59.34
 38,205 59.65 60.11 59.26 0 300 -0.0
04/08/2022
59.65
 114,205 59.19 60.11 59.26 1,700 0 0.1
03/08/2022
59.19
 194,530 57.57 59.65 57.65 3,300 300 0.2
02/08/2022
57.57
 283,073 57.57 58.26 57.03 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |