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)
25/06/2020
47.86
 73,362 47.93 47.93 47.32 400 0 0.0
24/06/2020
47.93
 169,840 47.70 49.07 47.70 10,800 1,700 0.6
23/06/2020
47.70
 186,819 48.16 48.16 47.55 17,300 17,068 0.0
22/06/2020
48.16
 167,175 48.24 48.39 47.93 14,013 0 0.9
19/06/2020
48.24
 121,348 47.48 48.62 47.48 10,500 1,600 0.6
18/06/2020
47.48
 77,985 47.55 47.63 47.17 19,400 200 1.2
17/06/2020
47.55
 154,800 47.32 47.86 47.02 43,200 15,900 0.0
16/06/2020
47.32
 209,781 46.03 47.55 46.41 43,200 15,900 1.7
15/06/2020
46.03
 282,472 47.55 48.08 46.03 19,600 1,300 1.1
12/06/2020
47.55
 404,673 48.69 48.69 45.73 3,210 24,200 -1.3
11/06/2020
48.69
 556,112 51.58 51.66 48.69 1,920 0 0.1
10/06/2020
51.58
 291,155 51.96 51.96 50.90 13,700 110 0.9
09/06/2020
51.96
 235,137 52.65 53.26 51.66 1,500 500 0.1
08/06/2020
52.65
 561,959 51.81 53.26 51.74 60,200 80 4.2
05/06/2020
51.81
 381,576 50.60 51.96 50.44 14,600 0 1.0
04/06/2020
50.60
 318,654 50.75 51.20 50.60 13,400 0 0.9
03/06/2020
50.75
 186,177 50.82 51.36 50.60 13,300 0 0.9
02/06/2020
50.82
 361,972 50.98 52.12 50.82 54,900 0 3.7
01/06/2020
50.98
 375,740 50.98 51.28 50.29 4,500 3,000 0.1
29/05/2020
50.98
 425,098 51.20 53.11 50.21 9,700 500 0.6
28/05/2020
51.20
 215,443 50.98 51.81 50.90 3,100 0 0.2
27/05/2020
50.98
 368,053 52.57 53.56 50.98 12,100 0 0
26/05/2020
52.57
 742,493 50.37 52.88 50.37 3,100 1,500 0.1
25/05/2020
50.37
 304,776 49.99 50.60 49.83 0 100 -0.0
22/05/2020
49.99
 305,944 49.91 50.98 49.45 5,900 0 0.4
21/05/2020
49.91
 369,971 49.83 51.36 49.45 1,800 200 0.1
20/05/2020
49.83
 161,279 49.83 50.06 49.61 1,300 11,400 -0.7
19/05/2020
49.83
 433,240 49.91 50.98 49.45 26,100 4,082 1.5
18/05/2020
49.91
 251,889 49.15 49.91 48.54 1,300 0 0.1
15/05/2020
49.15
 355,087 50.29 50.82 49.00 100 1,000 -0.1
14/05/2020
50.29
 350,066 51.36 51.36 50.29 1,400 3,000 -0.1
13/05/2020
51.36
 682,510 50.60 52.12 50.82 910 1,600 -0.0
12/05/2020
50.60
 460,500 49.68 50.82 48.77 600 11,000 -0.7
11/05/2020
49.68
 465,080 48.54 49.76 48.39 21,200 500 1.3
08/05/2020
48.54
 719,873 49.38 50.98 48.54 66,900 1,000 4.3
07/05/2020
49.38
 738,665 46.87 49.38 47.17 50,450 1,500 3.1
06/05/2020
46.87
 316,700 46.41 47.40 45.65 1,600 0 0.1
05/05/2020
46.41
 249,841 46.56 47.02 46.41 0 0 0
04/05/2020
46.56
 212,549 47.40 47.48 46.41 0 4,000 -0.2
29/04/2020
47.40
 606,715 45.65 47.78 45.65 100,000 50 6.2
28/04/2020
45.65
 232,183 45.80 46.33 45.35 400 0 0.0
27/04/2020
45.80
 242,700 45.50 47.10 45.42 1,640 0 0
24/04/2020
45.50
 189,368 45.65 45.88 44.97 2,700 0 0.2
23/04/2020
45.65
 267,368 45.65 47.25 44.74 0 0 0
22/04/2020
45.65
 250,426 44.58 46.41 43.44 1,000 0 0.1
21/04/2020
44.58
 774,035 47.55 47.55 44.13 14,500 1,500 0.8
20/04/2020
47.55
 870,216 49.07 49.76 46.94 2,300 0 0.1
17/04/2020
49.07
 789,431 49.45 50.29 48.92 2,200 0 0.1
16/04/2020
49.45
 920,010 48.62 50.52 47.63 10 15,680 -1.0
15/04/2020
48.62
 1,299,608 44.51 48.69 44.81 1,750 100 0.1
14/04/2020
44.51
 825,169 43.44 44.74 42.68 8,400 0 0.5
13/04/2020
43.44
 638,300 44.58 45.19 43.37 10,000 10 0.6
10/04/2020
44.58
 659,507 45.27 45.57 44.51 2,700 0 0.2
09/04/2020
45.27
 663,946 44.97 46.56 44.81 0 0 0
08/04/2020
44.97
 623,691 45.65 45.65 43.90 700 0 0.0
07/04/2020
45.65
 841,107 45.27 46.33 44.43 500 2,000 -0.1
06/04/2020
45.27
 730,199 43.60 45.65 43.44 500 600 -0.0
03/04/2020
43.60
 479,905 41.54 43.67 41.54 2,000 0 0.1
01/04/2020
41.54
 231,639 40.32 41.85 39.94 3,200 0 0.2
31/03/2020
40.32
 317,254 39.64 41.01 38.80 51,000 28,979 1.2
30/03/2020
39.64
 398,923 39.94 39.94 36.60 2,800 0 0.1
27/03/2020
39.94
 330,437 39.94 40.32 39.56 0 3,900 -0.2
26/03/2020
39.94
 238,167 41.47 41.69 39.94 500 0 0.0
25/03/2020
41.47
 208,555 39.87 41.85 40.93 2,200 0 0.1
24/03/2020
39.87
 373,282 39.03 40.25 38.04 4,000 11,122 -0.4
23/03/2020
39.03
 707,507 43.37 43.37 39.03 0 5,800 -0.3
20/03/2020
43.37
 208,514 43.37 43.98 42.30 100 700 -0.0
19/03/2020
43.37
 310,665 43.82 43.82 42.23 0 1,600 -0.1
18/03/2020
43.82
 589,163 41.01 44.81 40.93 2,000 200 0.1
17/03/2020
41.01
 395,918 40.70 41.01 38.04 3,800 1,600 0.1
16/03/2020
40.70
 530,943 41.01 41.01 38.50 1,030 0 0.1
13/03/2020
41.01
 981,255 41.08 41.85 36.98 5,120 7,251 -0.1
12/03/2020
41.08
 844,692 45.65 45.65 41.08 5,200 1,500 0.2
11/03/2020
45.65
 371,609 47.86 48.47 43.75 1,000 2,900 -0.1
10/03/2020
47.86
 328,497 46.41 48.39 41.77 5,800 0 0.4
09/03/2020
46.41
 529,759 51.51 51.51 46.41 600 8,241 -0.5
06/03/2020
51.51
 148,326 51.74 51.74 50.98 0 1,700 -0.1
05/03/2020
51.74
 330,171 51.13 52.80 51.28 50,000 0 3.4
04/03/2020
51.13
 166,573 51.58 51.58 50.67 400 0 0.0
03/03/2020
51.58
 126,298 51.28 52.50 51.43 2,000 0 0.1
02/03/2020
51.28
 201,237 51.05 51.96 50.90 5,600 1,200 0.3
28/02/2020
51.05
 289,020 52.35 52.35 50.60 0 4,808 -0.3
27/02/2020
52.35
 137,548 50.98 52.42 50.44 50,620 5,800 3.1
26/02/2020
50.98
 158,130 51.74 51.74 49.83 7,300 200 0.5
25/02/2020
51.74
 270,055 50.21 52.35 48.47 0 10,600 -0.7
24/02/2020
50.21
 555,619 55.46 55.46 50.21 800 1,000 -0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 20%
21/02/2020
55.46
 160,490 56.38 57.06 55.31 300 0 0.0
20/02/2020
56.38
 178,870 56.30 57.19 56.16 2,400 612 0.1
19/02/2020
56.30
 111,569 57.04 57.49 56.01 600 500 0.0
18/02/2020
57.04
 305,944 55.56 57.93 55.04 700 1,000 -0.0
17/02/2020
55.56
 195,090 56.38 56.60 55.04 2,000 0 0.1
14/02/2020
56.38
 242,507 56.01 57.04 55.71 50,000 2,100 3.7
13/02/2020
56.01
 481,918 54.15 56.97 53.71 2,600 704 0.1
12/02/2020
54.15
 245,187 53.86 55.71 53.71 3,000 0 0.2
11/02/2020
53.86
 220,124 54.53 55.19 53.78 7,540 0 0.6
10/02/2020
54.53
 362,442 53.19 54.67 51.56 116,500 500 8.5
07/02/2020
53.19
 547,036 50.01 54.67 49.41 102,780 100 7.3
06/02/2020
50.01
 265,856 48.01 50.01 48.01 1,400 130 0.1
05/02/2020
48.01
 180,810 46.82 48.15 47.12 2,100 500 0.1
04/02/2020
46.82
 159,220 47.78 48.23 46.38 200 3,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |