CTCP Vicostone (vcs)

31.30
0.10
(0.32%)
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
(2026-08-19) 		-1.30 -4% 1,015,600 -120,100 -3.9
30.90
44.50
31.30
2 tháng
(2026-07-20) 		-2.60 -7.69% 1,743,000 -113,900 -3.7
30.90
44.50
31.30
3 tháng
(2026-06-22) 		-5.40 -14.75% 2,422,400 -142,300 -4.8
30.90
44.50
31.30
6 tháng
(2026-03-23) 		-6.06 -16.26% 5,550,000 -428,200 -15.9
29.39
44.50
31.30
12 tháng
(2025-09-23) 		-14 -30.98% 15,814,000 -918,900 -38.6
29.39
45.39
31.30
24 tháng
(2024-09-30) 		-23.67 -43.14% 62,590,744 -1,937,012 -97.5
26.29
68.52
31.30
36 tháng
(2023-10-04) 		-18.59 -37.34% 110,480,681 -3,448,350 -195.9
24.77
70.22
31.30
60 tháng
(2021-10-14) 		-58.18 -65.09% 169,561,595 -4,673,903 -304.4
23.97
91.40
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
39.36
 50,700 39.51 40.06 39.36 4,100 0 0.2
06/04/2023
39.59
 38,968 39.98 40.13 39.59 700 4,000 -0.2
05/04/2023
39.98
 87,809 39.05 40.98 39.05 0 5,000 -0.3
04/04/2023
39.28
 37,208 39.44 40.21 38.90 300 0 0.0
03/04/2023
39.36
 43,235 39.13 39.44 39.05 600 0 0.0
31/03/2023
38.97
 32,525 38.74 40.21 38.66 100 0 0.0
30/03/2023
38.59
 34,809 38.66 38.82 38.43 200 5,000 -0.2
29/03/2023
38.59
 23,988 38.59 38.82 38.59 200 0 0.0
28/03/2023
38.74
 15,929 38.90 39.13 38.66 0 0 0
27/03/2023
38.74
 35,717 38.51 38.74 38.12 0 0 0
24/03/2023
38.35
 31,076 38.66 38.66 38.20 0 0 0
23/03/2023
38.12
 31,728 38.59 38.66 37.89 2,400 0 0.1
22/03/2023
38.59
 41,816 38.66 38.66 38.20 200 0 0.0
21/03/2023
38.51
 25,370 38.51 39.36 37.89 4,100 200 0.2
20/03/2023
37.97
 43,842 38.51 38.51 37.89 1,200 0 0.1
17/03/2023
38.51
 28,085 39.28 39.28 38.51 0 3,061 -0.2
16/03/2023
38.97
 16,660 39.20 39.20 38.66 100 0 0.0
15/03/2023
39.20
 50,664 39.20 39.28 38.66 2,100 0 0.1
14/03/2023
38.82
 41,401 39.51 39.51 37.89 700 0 0.0
13/03/2023
39.59
 27,210 39.44 39.82 39.13 3,000 300 0.1
10/03/2023
40.13
 33,932 40.52 40.91 39.98 100 0 0.0
09/03/2023
40.52
 97,665 39.05 40.91 38.82 200 100 0.0
08/03/2023
39.05
 17,617 39.05 39.13 38.66 100 100 0
07/03/2023
39.05
 20,670 39.05 39.36 38.90 0 0 0
06/03/2023
38.90
 21,256 39.05 39.44 38.90 100 200 -0.0
03/03/2023
39.05
 27,340 39.44 39.44 38.82 0 13,800 -0.7
02/03/2023
39.20
 11,895 39.05 39.44 38.82 0 62 -0.0
01/03/2023
38.97
 22,231 38.35 38.97 38.35 100 0 0.0
28/02/2023
38.66
 37,827 38.66 39.20 38.28 10 200 -0.0
27/02/2023
38.59
 64,394 38.90 39.20 38.51 2,500 0 0.1
24/02/2023
38.97
 39,208 39.44 39.44 38.90 0 0 0
23/02/2023
39.44
 70,766 39.82 39.82 38.74 200 0 0.0
22/02/2023
39.82
 56,057 40.21 40.52 39.82 0 200 -0.0
21/02/2023
40.44
 54,980 40.75 41.29 40.29 0 0 0
20/02/2023
40.75
 80,282 39.36 40.98 39.36 1,000 800 0.0
17/02/2023
39.36
 22,443 39.75 40.13 39.36 0 800 -0.0
16/02/2023
39.75
 33,478 39.44 40.21 39.05 1,400 2,600 -0.1
15/02/2023
38.74
 39,778 39.44 39.59 38.74 0 14,400 -0.7
14/02/2023
38.66
 64,474 38.66 38.82 38.51 100 5,600 -0.3
13/02/2023
38.59
 96,098 40.21 40.21 38.35 3,400 0 0.2
10/02/2023
40.21
 20,058 40.98 40.98 40.13 0 100 -0.0
09/02/2023
40.98
 42,514 40.52 42.53 40.06 0 0 0
08/02/2023
40.36
 51,637 40.21 40.60 39.82 2,100 3,000 -0.0
07/02/2023
40.13
 80,995 40.44 40.98 39.82 0 1,900 -0.1
06/02/2023
40.44
 90,708 41.37 41.37 39.90 1,700 100 0.1
03/02/2023
40.98
 112,728 41.76 41.83 40.91 1,700 0 0.1
02/02/2023
41.60
 166,799 42.38 42.53 41.60 27,400 0 1.5
01/02/2023
42.53
 194,323 42.99 43.69 42.53 1,000 8,000 -0.4
31/01/2023
42.99
 187,823 43.30 43.30 42.30 1,200 118 0.1
30/01/2023
43.30
 403,287 44.08 44.39 43.23 900 0 0.1
27/01/2023
44.39
 59,193 44.77 45.31 43.30 0 0 0
26/01/2023
23.97
 26,600 23.97 24.36 23.82 0 0 0
25/01/2023
23.97
 26,600 23.97 24.36 23.82 0 0 0
24/01/2023
23.97
 26,600 23.97 24.36 23.82 0 0 0
23/01/2023
23.97
 26,600 23.97 24.36 23.82 0 0 0
20/01/2023
23.97
 26,600 23.97 24.36 23.82 0 0 0
19/01/2023
43.07
 106,714 43.61 43.61 42.99 100 0 0.0
18/01/2023
43.61
 128,297 43.46 45.31 42.99 7,500 0 0.4
17/01/2023
43.46
 92,980 42.76 43.61 42.53 1,600 0 0.1
16/01/2023
42.53
 46,650 42.92 42.99 42.53 1,000 0 0.1
13/01/2023
42.92
 83,107 42.68 43.15 42.68 0 0 0
12/01/2023
42.68
 33,391 43.23 43.38 42.68 800 0 0.0
11/01/2023
43.23
 41,888 42.76 43.61 42.68 200 1,400 -0.1
10/01/2023
42.76
 30,256 43.23 43.30 42.68 0 4 -0.0
09/01/2023
43.46
 69,370 43.46 43.54 42.92 4,000 1,700 0.1
06/01/2023
43.46
 57,469 44.08 44.62 41.76 0 0 0
05/01/2023
44.08
 57,565 44.46 44.85 44.08 2,200 200 0.1
04/01/2023
44.15
 126,302 44.08 45.00 43.92 24,000 0 1.4
03/01/2023
44.69
 78,540 43.69 44.77 43.30 15,000 5,000 0.6
30/12/2022
43.46
 63,624 43.92 46.16 43.30 100 7,000 -0.4
29/12/2022
43.92
 101,885 41.45 44.85 41.37 4,600 5,100 -0.0
28/12/2022
41.45
 29,528 41.37 41.76 40.83 300 0 0.0
27/12/2022
41.37
 78,907 41.52 41.60 40.75 7,000 2,041 0.3
26/12/2022
41.52
 83,942 43.77 43.92 41.37 3,500 1,300 0.1
23/12/2022
43.77
 64,166 43.61 44.08 42.53 5,100 0 0.3
22/12/2022
43.61
 108,738 43.54 45.24 41.45 7,700 0 0.4
21/12/2022
43.54
 159,801 45.93 46.40 41.76 18,600 1,300 1.0
20/12/2022
45.93
 268,180 44.62 48.72 44.62 604 32,900 -1.9
19/12/2022
44.62
 205,989 40.60 44.62 41.29 1,800 32,700 -1.8
16/12/2022
40.60
 67,685 40.36 40.60 39.90 200 2,400 -0.1
15/12/2022
40.36
 49,968 40.13 40.75 40.13 100 500 -0.0
14/12/2022
40.13
 70,813 39.36 40.67 39.44 0 500 -0.0
13/12/2022
39.36
 34,598 39.20 39.44 38.82 6,700 400 0.3
12/12/2022
39.20
 61,126 38.82 40.21 38.66 900 1,000 -0.0
09/12/2022
38.82
 42,358 38.66 39.44 38.43 0 0 0
08/12/2022
38.66
 51,957 37.50 39.05 37.89 200 1,800 -0.1
07/12/2022
37.50
 62,768 37.81 37.89 36.96 3,200 0 0.2
06/12/2022
37.81
 138,269 39.75 39.75 37.81 6,500 500 0.3
05/12/2022
39.75
 92,872 40.13 40.98 39.59 2,400 700 0.1
02/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
02/12/2022
40.13
 86,247 39.75 41.29 39.20 4,500 1,100 0.2
01/12/2022
39.75
 187,550 38.43 40.04 38.50 6,700 3,900 0.2
30/11/2022
38.43
 88,040 38.94 39.45 38.36 4,300 300 0.2
29/11/2022
38.94
 136,049 37.77 38.94 36.90 600 2,300 -0.1
28/11/2022
37.77
 174,338 35.07 37.99 35.07 1,100 300 0.0
25/11/2022
35.07
 152,884 32.59 35.07 33.10 3,800 0 0.2
24/11/2022
32.59
 53,538 32.66 33.39 32.00 10,000 6 0.4
23/11/2022
32.66
 54,692 33.10 33.17 32.37 12,200 0 0.5
22/11/2022
33.10
 39,551 32.95 33.61 32.51 4,500 1,000 0.2
21/11/2022
32.95
 80,431 32.29 33.68 32.29 8,600 0 0.4
18/11/2022
32.29
 130,053 31.34 32.81 30.32 30,700 300 1.3

Chính sách bảo mật | Điều khoản sử dụng |