CTCP Vicostone (vcs)

29.50
0.10
(0.34%)
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
(2026-09-04) 		-1 -3.22% 611,300 -24,400 -0.6
29.40
31.80
29.40
2 tháng
(2026-08-05) 		-3.10 -9.34% 1,329,600 -123,800 -3.8
29.40
33.70
29.40
3 tháng
(2026-07-06) 		-5.30 -14.97% 2,118,500 -136,300 -4.3
29.40
35.40
29.40
6 tháng
(2026-04-07) 		-7.44 -19.83% 4,897,100 -433,100 -15.9
29.40
44.40
29.40
12 tháng
(2025-10-09) 		-13.83 -31.48% 14,442,200 -825,400 -33.8
29.40
44.40
29.40
24 tháng
(2024-10-14) 		-23.50 -43.84% 59,722,297 -1,603,450 -76.4
26.29
68.52
29.40
36 tháng
(2023-10-20) 		-16.25 -35.06% 106,286,165 -3,323,431 -188.2
24.77
70.22
29.40
60 tháng
(2021-11-01) 		-56.78 -65.36% 162,508,362 -4,487,020 -285.9
23.97
86.88
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
02/06/2022
65.90
 51,101 66.41 68.02 65.24 700 1,100 0.0
01/06/2022
65.54
 55,419 65.68 65.75 65.33 0 0 0
31/05/2022
65.75
 117,217 66.24 66.24 65.04 100 0 0.0
30/05/2022
66.17
 61,025 66.24 66.53 65.89 200 20,800 -1.9
27/05/2022
66.17
 65,204 65.89 66.46 65.75 0 0 0
26/05/2022
65.82
 91,517 63.98 66.46 63.98 0 0 0
25/05/2022
63.77
 46,157 62.57 63.91 61.86 0 300 0.0
24/05/2022
62.14
 28,511 61.51 62.64 61.30 100 0 0.0
23/05/2022
61.30
 73,170 62.92 63.77 61.30 2,000 8,700 -0.6
20/05/2022
62.85
 38,900 62.21 62.85 62.21 200 200 0
19/05/2022
62.21
 60,000 60.87 62.78 60.02 400 300 0.0
18/05/2022
62.21
 65,202 60.87 62.57 60.87 0 1,800 -0.2
17/05/2022
60.87
 80,110 58.68 61.44 57.97 0 1,700 -0.1
16/05/2022
58.04
 43,301 59.39 62.14 58.04 3,900 300 0.3
13/05/2022
58.04
 136,604 61.15 61.51 58.04 11,100 400 0.9
12/05/2022
61.51
 156,450 63.20 64.97 61.15 100 68,300 -6.0
11/05/2022
63.06
 72,303 61.51 63.49 61.51 0 0 0
10/05/2022
61.51
 187,459 60.94 61.51 57.83 3,000 87,556 -7.1
09/05/2022
60.94
 187,045 66.88 66.88 60.94 3,000 500 0.2
06/05/2022
66.88
 159,020 68.79 68.79 66.67 12,200 3,900 0.8
05/05/2022
68.79
 153,618 70.98 71.76 68.44 2,300 68,000 -6.5
04/05/2022
70.98
 71,271 72.82 72.82 70.84 1,000 4,800 -0.4
29/04/2022
72.25
 137,438 72.61 72.82 71.90 100 0 0.0
28/04/2022
72.61
 87,062 72.82 74.45 70.70 0 41,100 -4.1
27/04/2022
72.82
 74,064 72.82 72.82 70.34 0 1,000 -0.1
26/04/2022
72.11
 158,455 72.82 73.10 67.23 14,000 19,900 -0.6
25/04/2022
73.17
 275,602 78.83 78.83 71.90 2,500 600 0.2
22/04/2022
79.82
 191,402 80.60 81.23 74.23 300 600 0.0
21/04/2022
80.31
 168,800 80.31 80.60 77.91 400 66,800 -7.4
20/04/2022
80.31
 175,270 81.30 82.36 79.89 1,600 600 0.1
19/04/2022
81.30
 177,400 78.48 81.87 78.62 0 0 0
18/04/2022
78.48
 303,546 78.62 79.54 77.49 0 0 0
14/04/2022
78.26
 74,434 78.90 79.18 77.77 1,000 0 0.1
13/04/2022
78.83
 200,191 77.84 78.97 75.72 200 0 0.0
12/04/2022
77.13
 205,202 80.95 81.66 77.13 5,900 35,900 -3.3
08/04/2022
80.95
 72,675 82.43 82.58 80.95 0 0 0
07/04/2022
82.43
 124,855 82.36 83.57 82.01 0 100 0.0
06/04/2022
82.72
 99,052 82.15 83.64 81.73 0 1,100 -0.1
05/04/2022
82.15
 172,474 82.86 84.48 82.01 0 68,900 -8.1
04/04/2022
82.86
 176,599 83.07 84.06 82.86 0 2,100 -0.2
31/03/2022
83.07
 175,968 84.48 84.70 83.07 0 0 0
30/03/2022
84.84
 326,157 84.84 86.25 82.50 600 100 0.1
29/03/2022
84.84
 551,964 81.30 85.55 81.30 100 900 -0.1
28/03/2022
81.30
 201,143 80.17 81.30 78.12 1,600 23,100 -2.4
25/03/2022
80.17
 93,363 80.81 80.95 79.89 100 0 0.0
24/03/2022
80.95
 447,511 75.51 81.66 75.51 0 17,500 -2.0
23/03/2022
75.44
 145,920 75.65 76.35 75.08 0 51,200 -5.5
22/03/2022
75.58
 197,128 74.66 76.28 74.59 1,000 1,000 0.0
21/03/2022
74.66
 114,357 75.72 75.72 74.23 0 20,200 -2.1
18/03/2022
75.22
 99,807 75.93 76.00 75.22 0 0 0
17/03/2022
75.93
 136,528 76.85 77.49 74.59 400 51,400 -5.5
16/03/2022
76.85
 82,750 77.49 77.63 75.72 0 500 -0.1
15/03/2022
77.56
 43,121 76.35 77.56 75.65 0 721 -0.1
14/03/2022
76.35
 200,851 77.34 78.55 75.08 0 52,800 -5.7
11/03/2022
77.34
 264,377 73.67 79.82 73.67 100 1,300 -0.1
10/03/2022
74.09
 88,300 74.94 74.94 71.48 0 59,500 -6.1
09/03/2022
74.09
 49,414 74.87 75.36 74.09 100 1,400 -0.1
08/03/2022
74.73
 94,047 74.80 75.29 74.59 2,000 0 0.2
07/03/2022
74.80
 76,988 75.22 75.22 74.59 1,000 3,700 -0.3
04/03/2022
74.80
 37,735 74.87 75.51 74.66 7,600 600 0.7
03/03/2022
75.08
 50,795 74.66 75.65 74.59 4,200 7,500 -0.3
02/03/2022
74.66
 76,828 75.65 75.65 74.52 6,300 0 0.7
01/03/2022
75.65
 32,906 74.94 75.93 74.94 2,900 6 0.3
28/02/2022
75.93
 100,810 75.36 76.00 75.22 4,100 13,306 -1.0
25/02/2022
75.22
 35,868 75.15 76.00 74.66 6,400 500 0.6
24/02/2022
75.08
 150,791 76.64 76.64 74.23 0 78,700 -8.3
23/02/2022
76.64
 157,763 75.65 76.71 75.65 4,500 0 0.5
22/02/2022
75.65
 71,842 75.65 76.14 75.51 200 0 0.0
21/02/2022
76.14
 81,224 76.35 76.71 75.65 1,300 36,400 -3.8
18/02/2022
76.07
 207,600 77.27 78.12 74.94 18,200 143,100 -13.2
17/02/2022
77.20
 36,803 76.35 77.34 76.35 1,100 203 0.1
16/02/2022
76.42
 36,353 76.14 76.99 76.07 0 0 0
15/02/2022
76.07
 26,541 76.00 76.14 75.86 2,100 0 0.2
14/02/2022
76.07
 56,709 76.35 76.71 75.65 0 0 0
11/02/2022
76.35
 28,868 77.06 77.06 75.65 0 0 0
10/02/2022
76.14
 61,473 77.06 77.06 74.59 3,300 19,600 -1.7
09/02/2022
76.85
 37,943 76.00 77.34 76.00 5,500 4,500 0.1
08/02/2022
76.71
 58,416 76.35 78.19 75.65 1,600 100 0.2
07/02/2022
76.35
 116,375 75.01 76.71 74.94 8,700 14 0.9
28/01/2022
73.67
 52,500 74.30 75.29 73.67 600 0 0.1
27/01/2022
74.09
 51,967 75.01 77.06 72.82 14,300 20,400 -0.6
26/01/2022
74.94
 71,708 74.94 76.28 74.94 0 0 0
25/01/2022
74.94
 54,354 75.65 75.65 74.23 3,019 30,000 -2.9
24/01/2022
76.28
 80,417 77.63 77.77 76.21 12,200 900 1.2
21/01/2022
77.63
 42,452 77.06 77.70 76.21 0 0 0
20/01/2022
76.92
 77,693 75.08 77.27 74.94 30,100 2,600 3.0
19/01/2022
75.08
 30,768 74.73 75.58 74.66 2,009 0 0.2
18/01/2022
74.66
 61,420 75.79 75.79 74.23 3,800 0 0.4
17/01/2022
75.08
 76,842 77.84 79.11 75.08 15,600 1,802 1.5
14/01/2022
77.77
 35,158 78.12 78.12 77.06 2,900 0 0.3
13/01/2022
77.84
 96,557 78.12 79.82 77.77 22,500 307 2.5
12/01/2022
77.84
 109,526 79.18 79.75 77.13 5,300 1,600 0.4
11/01/2022
78.97
 181,543 81.09 81.09 78.83 21,200 200 2.4
10/01/2022
81.09
 121,177 81.73 82.86 80.88 26,400 800 3.0
07/01/2022
81.59
 82,666 82.72 82.86 81.37 2,000 1,356 0.1
06/01/2022
82.72
 81,725 82.72 83.21 82.72 0 0 0
05/01/2022
83.21
 99,359 83.07 83.78 82.65 32,900 0 3.9
04/01/2022
82.72
 108,009 83.07 84.84 82.65 9,700 2,200 0.9
31/12/2021
82.72
 101,477 85.26 85.90 82.72 200 0 0.0
30/12/2021
85.26
 228,123 83.64 85.47 83.35 63,100 0 7.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc