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)
14/02/2023
40.78
 64,474 40.70 40.95 40.62 100 5,600 -0.3
13/02/2023
40.70
 96,098 42.41 42.41 40.46 3,400 0 0.2
10/02/2023
42.41
 20,058 43.23 43.23 42.33 0 100 -0.0
09/02/2023
43.23
 42,514 42.58 44.86 42.25 0 0 0
08/02/2023
42.58
 51,637 42.33 42.82 42.01 2,100 3,000 -0.0
07/02/2023
42.33
 80,995 42.66 43.23 42.01 0 1,900 -0.1
06/02/2023
42.66
 90,708 43.23 43.64 42.09 1,700 100 0.1
03/02/2023
43.23
 112,728 43.88 44.13 43.15 1,700 0 0.1
02/02/2023
43.88
 166,799 44.86 44.86 43.88 27,400 0 1.5
01/02/2023
44.86
 194,323 45.35 46.08 44.86 1,000 8,000 -0.4
31/01/2023
45.35
 187,823 45.68 45.68 44.62 1,200 118 0.1
30/01/2023
45.68
 403,287 46.82 46.82 45.59 900 0 0.1
27/01/2023
46.82
 59,193 45.43 47.80 45.68 0 0 0
19/01/2023
45.43
 106,714 46.00 46.00 45.35 100 0 0.0
18/01/2023
46.00
 128,297 45.84 47.80 45.35 7,500 0 0.4
17/01/2023
45.84
 92,980 44.86 46.00 44.86 1,600 0 0.1
16/01/2023
44.86
 46,650 45.27 45.35 44.86 1,000 0 0.1
13/01/2023
45.27
 83,107 45.02 45.51 45.02 0 0 0
12/01/2023
45.02
 33,391 45.59 45.76 45.02 800 0 0.0
11/01/2023
45.59
 41,888 45.10 46.00 45.02 200 1,400 -0.1
10/01/2023
45.10
 30,256 45.84 45.84 45.02 0 4 -0.0
09/01/2023
45.84
 69,370 45.84 45.92 45.27 4,000 1,700 0.1
06/01/2023
45.84
 57,469 46.49 47.06 44.04 0 0 0
05/01/2023
46.49
 57,565 46.57 47.31 46.49 2,200 200 0.1
04/01/2023
46.57
 126,302 47.14 47.47 46.33 24,000 0 1.4
03/01/2023
47.14
 78,540 45.84 47.23 45.68 15,000 5,000 0.6
30/12/2022
45.84
 63,624 46.33 48.69 45.68 100 7,000 -0.4
29/12/2022
46.33
 101,885 43.72 47.31 43.64 4,600 5,100 -0.0
28/12/2022
43.72
 29,528 43.64 44.04 43.07 300 0 0.0
27/12/2022
43.64
 78,907 43.80 43.88 42.98 7,000 2,041 0.3
26/12/2022
43.80
 83,942 46.17 46.33 43.64 3,500 1,300 0.1
23/12/2022
46.17
 64,166 46.00 46.49 44.86 5,100 0 0.3
22/12/2022
46.00
 108,738 45.92 47.71 43.72 7,700 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |