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)
06/09/2019
62.16
 271,620 60.01 62.16 60.01 3,200 10,000 -0.6
05/09/2019
60.01
 385,192 60.82 61.86 60.01 1,500 0 0.1
04/09/2019
60.82
 862,295 64.82 64.82 60.01 1,510 4,500 -0.3
03/09/2019
64.82
 258,600 66.30 66.53 64.82 800 0 0.1
30/08/2019
66.30
 230,344 66.16 67.05 65.93 10,000 0 0.9
29/08/2019
66.16
 168,756 66.68 67.05 65.93 2,200 1,600 0.1
28/08/2019
66.68
 245,610 67.19 67.56 66.30 200 0 0.0
27/08/2019
67.19
 542,146 64.82 68.01 65.19 530 1,000 -0.0
26/08/2019
64.82
 161,533 64.45 65.27 64.08 0 2,100 -0.2
23/08/2019
64.45
 298,623 64.08 65.19 63.56 0 1,000 -0.1
22/08/2019
64.08
 422,060 65.79 65.93 64.08 0 13,300 -1.2
21/08/2019
65.79
 292,531 66.53 66.53 65.42 3,268 40,000 -3.3
20/08/2019: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2019
66.53
 283,788 65.64 66.53 65.19 2,500 30,000 -2.4
19/08/2019
65.64
 426,728 64.84 65.64 63.75 1,600 91,600 -8.0
16/08/2019
64.84
 586,165 65.20 67.01 64.33 200 205,000 -18.5
15/08/2019
65.20
 609,058 64.55 65.71 63.61 5,400 103,400 -8.8
14/08/2019
64.55
 713,166 62.23 64.99 61.87 7,000 130,666 -10.8
13/08/2019
62.23
 282,827 62.67 62.74 61.29 100 14,900 -1.3
12/08/2019
62.67
 544,128 62.02 63.75 62.16 800 121,000 -10.4
09/08/2019
62.02
 312,425 61.94 62.81 61.36 0 4,202 -0.4
08/08/2019
61.94
 271,556 62.45 63.17 61.87 9,700 23,530 -1.2
07/08/2019
62.45
 654,806 60.93 62.96 60.13 3,200 55,930 -4.5
06/08/2019
60.93
 447,764 61.94 62.67 60.13 1,300 7,700 -0.5
05/08/2019
61.94
 430,676 61.58 62.88 60.64 10,357 1,000 0.8
02/08/2019
61.58
 796,103 58.76 61.58 57.96 25,700 5,670 1.7
01/08/2019
58.76
 728,447 55.35 58.97 55.35 5,000 5,900 -0.1
31/07/2019
55.35
 246,394 53.68 55.57 53.97 100 1,000 -0.1
30/07/2019
53.68
 374,850 54.26 55.64 53.61 3,100 0 0.2
29/07/2019
54.26
 406,862 55.93 55.93 53.61 0 1,120 -0.1
26/07/2019
55.93
 133,807 56.36 56.58 55.71 0 2,000 -0.2
25/07/2019
56.36
 263,205 56.51 57.45 56.07 800 5,600 -0.4
24/07/2019
56.51
 314,004 56.36 57.67 56.29 4,200 3,700 0.0
23/07/2019
56.36
 325,129 55.21 56.58 55.06 0 6,900 -0.5
22/07/2019
55.21
 385,393 57.09 58.03 55.13 0 2,000 -0.2
19/07/2019
57.09
 403,832 57.23 59.19 57.09 3,700 0 0.3
18/07/2019
57.23
 298,054 57.45 57.45 56.51 2,220 1,000 0.1
17/07/2019
57.45
 611,247 55.64 58.18 55.28 196,500 6,200 15.0
16/07/2019
55.64
 297,272 53.83 56.15 53.90 0 1,000 -0.1
15/07/2019
53.83
 179,434 53.90 54.34 53.54 2,200 300 0.1
12/07/2019
53.90
 951,019 49.99 54.77 49.99 129,300 0 9.5
11/07/2019
49.99
 261,034 49.34 50.21 49.26 0 2,000 -0.1
10/07/2019
49.34
 270,662 50.06 50.28 49.26 3,300 10,000 -0.5
09/07/2019
50.06
 319,879 49.26 50.35 49.19 600 300 0.0
08/07/2019
49.26
 371,624 49.26 50.64 48.47 4,500 500 0.3
05/07/2019
49.26
 379,840 47.74 49.63 47.74 300 1,000 -0.0
04/07/2019
47.74
 209,377 47.82 47.89 47.24 1,400 1,300 0.0
03/07/2019
47.82
 736,876 44.27 48.18 44.99 12,000 7,900 0.3
02/07/2019
44.27
 48,008 44.34 44.56 43.90 2,300 300 0.1
01/07/2019
44.34
 89,765 43.54 44.85 43.83 300 1,440 -0.1
28/06/2019
43.54
 105,218 43.98 43.98 39.63 2,400 500 0.1
27/06/2019
43.98
 88,020 44.19 44.19 43.69 500 0 0.0
26/06/2019
44.19
 83,683 44.05 44.41 43.98 200 0 0.0
25/06/2019
44.05
 163,170 44.70 44.70 44.05 0 1,700 -0.1
24/06/2019
44.70
 66,290 44.92 44.92 44.48 300 0 0.0
21/06/2019
44.92
 91,155 44.92 45.57 44.34 0 400 -0.0
20/06/2019
44.92
 149,056 44.12 44.92 43.83 400 0 0.0
19/06/2019
44.12
 59,251 44.05 44.41 44.05 300 4,400 -0.2
18/06/2019
44.05
 52,080 44.41 44.70 43.90 200 1,600 -0.1
17/06/2019
44.41
 75,423 44.56 44.85 43.83 200 0 0.0
14/06/2019
44.56
 93,797 44.63 44.92 44.19 0 1,600 -0.1
13/06/2019
44.63
 113,550 45.14 45.14 44.63 0 0 0
12/06/2019
45.14
 87,683 45.71 45.93 45.14 0 610 -0.0
11/06/2019
45.71
 248,310 44.92 46.22 44.99 0 100 -0.0
10/06/2019
44.92
 108,956 44.77 45.14 44.77 0 0 0
07/06/2019
44.77
 80,050 43.90 44.85 43.90 0 0 0
06/06/2019
43.90
 51,290 44.05 44.12 43.54 4,000 0 0.2
05/06/2019
44.05
 71,160 44.41 44.92 43.47 900 840 0.0
04/06/2019
44.41
 56,860 44.19 44.48 44.12 5,200 0 0.3
03/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2019
44.19
 100,720 45.06 45.28 44.12 3,500 0 0.2
31/05/2019
45.06
 98,180 45.55 45.55 44.92 1,000 200 0.1
30/05/2019
45.55
 97,335 45.91 46.12 45.13 2,900 0 0.2
29/05/2019
45.91
 270,914 45.48 46.68 45.55 1,600 5,600 -0.3
28/05/2019
45.48
 376,695 44.29 46.26 44.22 200 200 -0
27/05/2019
44.29
 119,910 43.45 44.78 43.52 0 7,500 -0.5
24/05/2019
43.45
 52,730 44.01 44.01 43.45 1,200 0 0
23/05/2019
44.01
 42,740 44.08 44.08 43.73 200 0 0
22/05/2019
44.08
 44,261 43.94 44.22 43.87 0 0 0
21/05/2019
43.94
 77,780 44.36 44.43 43.80 600 0 0.0
20/05/2019
44.36
 88,641 43.80 44.43 43.59 600 0 0.0
17/05/2019
43.80
 24,520 43.87 44.22 43.52 700 0 0.0
16/05/2019
43.87
 99,170 44.36 45.06 43.87 6,000 0 0.4
15/05/2019
44.36
 168,649 43.10 44.57 43.24 1,400 3,650 -0.1
14/05/2019
43.10
 42,115 43.31 43.31 42.96 0 200 -0.0
13/05/2019
43.31
 102,057 42.89 43.38 42.89 2,100 140 0.1
10/05/2019
42.89
 68,126 42.75 43.66 42.47 1,200 5,200 -0.2
09/05/2019
42.75
 116,471 43.59 43.87 42.75 1,410 0 0.1
08/05/2019
43.59
 57,014 43.94 44.08 43.45 1,700 0 0.1
07/05/2019
43.94
 39,840 43.87 44.57 43.66 0 2,000 -0.1
06/05/2019
43.87
 122,282 44.50 44.57 43.38 1,000 0 0.1
03/05/2019
44.50
 79,274 44.57 44.85 44.36 8,700 6,310 0.2
02/05/2019
44.57
 86,360 44.99 45.55 44.22 200 21,670 -1.4
26/04/2019
44.99
 99,030 45.27 45.27 44.57 0 20,000 -1.3
25/04/2019
45.27
 13,064 45.55 45.62 45.06 300 0 0.0
24/04/2019
45.55
 100,445 45.06 45.83 44.92 5,500 0 0.4
23/04/2019
45.06
 62,952 45.06 45.62 44.36 0 0 0
22/04/2019
45.06
 47,860 46.40 46.40 44.99 0 0 0
19/04/2019
46.40
 82,677 44.85 46.54 44.78 3,400 0 0.2
18/04/2019
44.85
 81,885 44.50 44.99 44.50 0 4,600 -0.3
17/04/2019
44.50
 163,345 45.34 46.12 44.43 2,600 3,210 -0.0
16/04/2019
45.34
 280,434 47.31 47.31 45.34 4,200 7,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |