CTCP Vicostone (vcs)

67.80
-0.20
(-0.29%)
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
(2024-10-16) 		5.10 8.13% 4,180,800 73,247 5.0
61.10
69
67.80
2 tháng
(2024-09-16) 		3.80 5.94% 7,346,900 -153,513 -9.5
61.10
69
67.80
3 tháng
(2024-08-19) 		-0.30 -0.44% 9,842,600 -209,542 -13.3
61.10
69
67.80
6 tháng
(2024-05-20) 		-3.17 -4.46% 31,928,600 -533,376 -36.6
61.10
82.80
67.80
12 tháng
(2023-11-21) 		13.61 25.12% 50,414,407 -1,542,473 -101.0
52.71
82.80
67.80
24 tháng
(2022-11-28) 		23.26 52.22% 78,015,050 -1,974,393 -121.4
44.22
82.80
67.80
36 tháng
(2021-12-01) 		-31.29 -31.58% 105,437,846 -2,836,552 -203.3
32.05
100.73
67.80
60 tháng
(2019-12-12) 		5.72 9.21% 259,414,374 -572,051 -60.9
32.05
107.78
67.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
76.41
 279,117 75.85 76.49 75.45 61,700 21,410 3.8
09/04/2021
75.85
 179,014 77.05 77.05 75.85 400 0 0.0
08/04/2021
77.05
 262,897 77.46 77.62 76.33 400 0 0.0
07/04/2021
77.46
 326,564 77.22 78.34 76.09 700 5,012 -0.4
06/04/2021
77.22
 295,290 78.58 78.58 77.22 300 0 0.0
05/04/2021
78.58
 211,686 79.23 79.39 78.26 2,400 200 0.2
02/04/2021
79.23
 411,190 78.42 79.63 77.22 0 5,410 -0.5
01/04/2021
78.42
 299,773 78.18 78.74 76.57 1,400 5,800 -0.4
31/03/2021
78.18
 707,121 79.47 79.47 75.61 8,300 0 0.8
30/03/2021
79.47
 267,724 79.47 80.83 78.66 0 5,300 -0.5
29/03/2021
79.47
 427,808 77.62 80.43 77.62 38,900 11,200 2.7
26/03/2021
77.62
 950,074 74.80 77.62 71.99 100 27,000 -2.5
25/03/2021
74.80
 674,655 71.58 74.80 71.26 84,100 38,700 4.1
24/03/2021
71.58
 267,670 73.43 73.43 70.38 26,800 4,800 2.0
23/03/2021
73.43
 130,421 73.84 73.84 72.55 21,600 900 1.9
22/03/2021
73.84
 158,658 73.84 74.40 73.43 52,800 3,627 4.5
19/03/2021
73.84
 327,014 72.87 74.40 71.75 28,600 15,000 1.2
18/03/2021
72.87
 147,317 72.87 73.27 72.39 18,000 5,736 1.1
17/03/2021
72.87
 148,640 72.87 73.19 72.23 13,800 18,900 -0.5
16/03/2021
72.87
 185,311 73.68 73.68 71.99 32,100 5,700 2.4
15/03/2021
73.68
 226,700 73.19 73.84 72.39 26,600 800 2.3
12/03/2021
73.19
 229,200 73.92 74.00 72.31 1,300 500 0.1
11/03/2021
73.92
 257,049 72.95 75.12 72.87 6,800 33,400 -2.4
10/03/2021
72.95
 519,243 71.34 73.27 70.78 98,200 10,000 8.0
09/03/2021
71.34
 189,900 71.42 71.58 70.30 12,600 0 1.1
08/03/2021
71.42
 325,749 70.30 71.99 69.65 9,200 22,200 -1.1
05/03/2021
70.30
 156,077 70.22 70.30 68.37 8,900 0 0.8
04/03/2021
70.22
 328,825 71.42 71.58 68.37 800 1,000 -0.0
03/03/2021
71.42
 341,055 70.62 71.42 69.98 400 24,300 -2.1
02/03/2021
70.62
 171,601 70.94 71.02 69.98 300 2,300 -0.2
01/03/2021
70.94
 309,916 69.33 71.34 69.25 300 20,100 -1.7
26/02/2021
69.33
 412,389 68.21 69.33 64.43 10,300 11,223 -0.1
25/02/2021
68.21
 486,332 66.68 68.21 66.04 63,400 11,400 4.3
24/02/2021
66.68
 253,403 67.00 67.16 65.39 19,900 2,800 1.4
23/02/2021
67.00
 156,720 66.52 67.48 66.12 700 500 0.0
22/02/2021
66.52
 330,737 65.79 67.16 65.55 7,100 4,000 0.3
19/02/2021
65.79
 165,200 65.95 66.36 64.99 200 100 0.0
18/02/2021
65.95
 283,978 65.31 66.36 64.67 0 20,000 -1.6
17/02/2021
65.31
 280,954 63.54 65.31 63.22 2,000 40,840 -3.1
09/02/2021
63.54
 156,790 62.34 63.54 61.93 0 20,000 -1.6
08/02/2021
62.34
 267,532 64.10 65.95 60.73 5,000 5,500 0
05/02/2021
64.10
 276,567 62.98 64.27 62.50 4,900 20,300 -1.2
04/02/2021
62.98
 214,455 62.34 63.54 62.17 21,200 0 1.6
03/02/2021
62.34
 229,564 60.08 62.42 60.32 0 300 -0.0
02/02/2021
60.08
 187,800 58.72 60.32 57.51 21,392 6 1.6
01/02/2021
58.72
 198,400 60.32 61.53 58.72 17,600 5,800 0.9
29/01/2021
60.32
 357,616 56.54 60.32 53.09 40,415 1,400 2.8
28/01/2021
56.54
 680,587 62.82 62.82 56.54 68,200 0 4.8
27/01/2021
62.82
 308,695 67.72 67.72 62.74 19,200 500 1.5
26/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/309 (Volume + 3.09%, Ratio=0.03)
26/01/2021
67.72
 180,004 68.74 70.78 64.35 44,200 300 3.7
25/01/2021
68.74
 185,781 68.27 69.44 67.96 30,035 0 2.6
22/01/2021
68.27
 215,300 68.27 68.66 67.72 50,800 0 4.4
21/01/2021
68.27
 155,110 67.10 68.66 67.10 6,400 2,700 0.3
20/01/2021
67.10
 380,000 67.10 67.88 61.25 36,000 103,800 -5.6
19/01/2021
67.10
 509,345 70.22 70.61 64.76 68,400 101,900 -2.7
18/01/2021
70.22
 168,708 70.45 71.62 70.22 9,700 3,000 0.6
15/01/2021
70.45
 264,684 70.22 71.70 70.14 0 0 0
14/01/2021
70.22
 327,901 70.14 71.78 70.06 16,100 5,000 1.0
13/01/2021
70.14
 242,430 71.00 71.00 69.75 38,800 12,000 2.4
12/01/2021
71.00
 217,800 71.23 71.23 69.52 1,300 0 0.1
11/01/2021
71.23
 560,300 67.88 72.95 67.72 0 38,900 -3.4
08/01/2021
67.88
 393,100 67.80 68.19 66.79 12,500 16,100 -0.3
07/01/2021
67.80
 377,025 67.88 67.88 66.40 2,100 121,600 -10.2
06/01/2021
67.88
 224,900 67.88 68.81 67.10 0 10,500 -0.9
05/01/2021
67.88
 417,490 67.72 67.88 66.71 9,730 27,700 -1.5
04/01/2021
67.72
 282,900 68.03 68.58 67.57 22,500 2,902 1.7
31/12/2020
68.03
 268,700 68.66 70.22 67.64 15,200 3,100 1.1
30/12/2020
68.66
 241,690 68.27 68.81 67.64 14,850 0 1.3
29/12/2020
68.27
 245,914 69.28 69.28 67.88 5,000 0 0.4
28/12/2020
69.28
 366,850 68.66 70.61 68.66 390 10,700 -0.9
25/12/2020
68.66
 604,638 65.30 68.66 64.37 8,010 11,095 -0.3
24/12/2020
65.30
 354,870 65.46 66.71 63.59 8,270 1,130 0.0
23/12/2020
65.46
 438,412 63.59 66.86 63.59 8,270 1,130 0.6
22/12/2020
63.59
 211,295 63.90 64.52 63.04 43,100 1,500 3.4
21/12/2020
63.90
 298,286 63.59 64.37 62.96 27,610 135 2.2
18/12/2020
63.59
 169,919 62.96 63.59 62.81 4,100 500 0.3
17/12/2020
62.96
 465,410 64.68 64.76 62.42 101,100 300 8.3
16/12/2020
64.68
 333,617 64.37 65.07 64.21 92,100 1,500 7.5
15/12/2020
64.37
 359,940 63.98 64.76 63.43 97,100 4,000 7.7
14/12/2020
63.98
 407,264 62.81 64.21 62.89 71,000 1,100 5.7
11/12/2020
62.81
 207,794 62.57 63.28 62.50 11,100 0 0.9
10/12/2020
62.57
 412,812 61.56 63.82 62.11 4,300 3,000 0.1
09/12/2020
61.56
 359,158 60.47 61.79 60.47 43,700 740 3.4
08/12/2020
60.47
 450,802 61.25 61.32 60.47 83,900 0 6.6
07/12/2020
61.25
 193,380 61.32 61.56 61.09 47,600 0 3.7
04/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
04/12/2020
61.32
 251,940 61.25 62.81 60.86 81,800 200 6.4
03/12/2020
61.25
 277,769 61.09 62.24 61.09 12,700 0 1.0
02/12/2020
61.09
 292,120 60.56 61.78 60.49 900 8,200 -0.6
01/12/2020
60.56
 243,831 60.49 61.25 59.34 31,500 0 2.5
30/11/2020
60.49
 202,830 60.87 61.93 60.33 7,300 23,300 -1.3
27/11/2020
60.87
 311,729 60.26 60.94 59.88 12,600 0 0
26/11/2020
60.26
 321,896 60.49 60.71 59.73 43,200 0 3.4
25/11/2020
60.49
 352,344 60.11 62.39 60.11 6,000 1,600 0.4
24/11/2020
60.11
 560,393 60.11 60.11 59.04 47,730 300 3.7
23/11/2020
60.11
 175,792 60.41 60.41 59.34 1,500 200 0
20/11/2020
60.41
 240,779 60.26 61.86 60.26 5,500 2,050 0.3
19/11/2020
60.26
 860,698 57.44 60.33 57.37 3,000 5,400 -0.2
18/11/2020
57.44
 170,276 57.44 57.90 57.21 0 0 0
17/11/2020
57.44
 189,403 57.06 57.82 57.06 6,100 0 0.5
16/11/2020
57.06
 377,928 57.82 58.36 56.91 10,100 5,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |