CTCP Vicostone (vcs)

29.80
0.40
(1.36%)
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)
16/03/2021
61.80
 185,311 62.07 62.41 61.05 32,100 5,700 2.4
15/03/2021
62.48
 227,095 62.07 62.62 61.39 26,600 800 2.3
12/03/2021
62.07
 229,200 62.68 62.75 61.32 1,300 500 0.1
11/03/2021
62.68
 257,049 62.41 63.71 61.80 6,800 33,400 -2.4
10/03/2021
61.87
 519,243 60.50 62.14 60.02 98,200 10,000 8.0
09/03/2021
60.50
 190,532 60.50 60.71 59.62 12,600 0 1.1
08/03/2021
60.57
 325,749 59.55 61.05 59.07 9,200 22,200 -1.1
05/03/2021
59.62
 156,077 59.00 59.62 57.98 8,900 0 0.8
04/03/2021
59.55
 328,825 60.57 60.71 57.98 800 1,000 0.0
03/03/2021
60.57
 341,055 59.34 60.57 59.34 400 24,300 -2.1
02/03/2021
59.89
 171,601 60.16 60.23 59.34 300 2,300 -0.2
01/03/2021
60.16
 309,916 58.80 60.50 58.73 300 20,100 -1.7
26/02/2021
58.80
 412,389 57.84 58.80 54.64 10,300 11,223 -0.1
25/02/2021
57.84
 486,332 56.61 57.84 56.00 63,400 11,400 4.3
24/02/2021
56.55
 253,403 56.68 56.95 55.45 19,900 2,800 1.4
23/02/2021
56.82
 156,720 56.48 57.23 56.07 700 500 0.0
22/02/2021
56.41
 330,737 55.80 56.95 55.59 7,100 4,000 0.3
19/02/2021
55.80
 165,355 55.93 56.27 55.11 200 100 0.0
18/02/2021
55.93
 283,978 55.93 56.27 54.84 0 20,000 -1.6
17/02/2021
55.39
 280,954 53.95 55.39 53.61 2,000 40,840 -3.1
09/02/2021
53.89
 156,790 52.52 53.89 52.52 0 20,000 -1.6
08/02/2021
52.86
 267,532 54.36 55.93 51.50 0 0 0
05/02/2021
54.36
 276,567 53.41 54.50 53.00 4,900 20,300 -1.2
04/02/2021
53.41
 214,455 53.89 53.89 52.73 21,200 0 1.6
03/02/2021
52.86
 229,564 51.16 52.93 51.16 0 300 0.0
02/02/2021
50.95
 187,988 50.82 51.16 48.77 21,392 6 1.6
01/02/2021
49.79
 198,575 51.70 52.18 49.79 17,600 5,800 0.9
29/01/2021
51.16
 357,616 45.02 51.16 45.02 40,415 1,400 2.8
28/01/2021
47.95
 680,587 51.84 53.27 47.95 68,200 0 4.8
27/01/2021
53.27
 308,695 57.43 57.43 53.20 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
57.43
 180,004 59.00 60.02 54.57 44,200 300 3.7
25/01/2021
58.29
 185,781 57.89 58.89 57.63 30,035 0 2.6
22/01/2021
57.89
 215,410 58.23 58.23 57.43 50,800 0 4.4
21/01/2021
57.89
 155,110 57.23 58.23 56.90 6,400 2,700 0.3
20/01/2021
56.90
 380,000 56.90 57.56 51.94 36,000 103,800 -5.6
19/01/2021
56.90
 509,345 59.75 59.88 54.92 68,400 101,900 -2.7
18/01/2021
59.55
 168,708 59.75 60.74 59.55 9,700 3,000 0.6
15/01/2021
59.75
 264,684 59.55 60.81 59.48 0 0 0
14/01/2021
59.55
 327,901 59.48 60.87 59.42 16,100 5,000 1.0
13/01/2021
59.48
 242,430 60.08 60.21 59.15 38,800 12,000 2.4
12/01/2021
60.21
 218,046 60.41 60.41 58.95 1,300 0 0.1
11/01/2021
60.41
 560,602 57.56 61.86 57.43 0 38,900 -3.4
08/01/2021
57.56
 393,494 57.43 57.83 56.64 12,500 16,100 -0.3
07/01/2021
57.50
 377,025 56.97 57.50 56.31 2,100 121,600 -10.2
06/01/2021
57.56
 225,282 57.37 58.36 56.90 0 10,500 -0.9
05/01/2021
57.56
 417,490 57.43 57.56 56.57 9,730 27,700 -1.5
04/01/2021
57.43
 283,433 57.89 58.16 57.30 22,500 2,902 1.7
31/12/2020
57.70
 270,752 58.89 59.55 57.37 15,200 3,100 1.1
30/12/2020
58.23
 241,690 57.89 58.36 57.37 14,850 0 1.3
29/12/2020
57.89
 245,914 58.75 58.75 57.56 5,000 0 0.4
28/12/2020
58.75
 366,845 59.22 59.88 58.23 390 10,700 -0.9
25/12/2020
58.23
 604,638 55.58 58.23 54.59 8,010 11,095 -0.3
24/12/2020
55.38
 354,874 55.58 56.57 53.92 0 0 0
23/12/2020
55.51
 438,412 53.92 56.70 53.92 8,270 1,130 0.6
22/12/2020
53.92
 211,295 53.59 54.72 53.46 43,100 1,500 3.4
21/12/2020
54.19
 298,286 53.92 54.59 53.40 27,610 135 2.2
18/12/2020
53.92
 169,919 53.73 53.92 53.26 4,100 500 0.3
17/12/2020
53.40
 465,414 54.59 54.92 52.93 101,100 300 8.3
16/12/2020
54.85
 333,617 54.59 55.18 54.45 92,100 1,500 7.5
15/12/2020
54.59
 359,940 54.26 54.92 53.79 97,100 4,000 7.7
14/12/2020
54.26
 407,264 53.40 54.45 53.33 71,000 1,100 5.7
11/12/2020
53.26
 207,794 53.06 53.66 53.00 11,100 0 0.9
10/12/2020
53.06
 412,812 52.67 54.12 52.67 4,300 3,000 0.1
09/12/2020
52.20
 359,158 51.28 52.40 51.28 43,700 740 3.4
08/12/2020
51.28
 450,802 51.94 52.01 51.28 83,900 0 6.6
07/12/2020
51.94
 193,380 52.14 52.20 51.81 47,600 0 3.7
04/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
04/12/2020
52.01
 251,940 53.26 53.26 51.61 81,800 200 6.4
03/12/2020
51.94
 277,769 51.81 52.78 51.81 12,700 0 1.0
02/12/2020
51.81
 292,120 51.36 52.39 51.29 900 8,200 -0.6
01/12/2020
51.36
 243,831 51.36 51.94 50.33 31,500 0 2.5
30/11/2020
51.29
 202,826 51.62 52.52 51.17 7,300 23,300 -1.3
27/11/2020
51.62
 311,729 51.10 51.68 50.78 0 0 0
26/11/2020
51.10
 321,896 51.23 51.49 50.65 43,200 0 3.4
25/11/2020
51.29
 352,344 52.46 52.91 50.97 6,000 1,600 0.4
24/11/2020
50.97
 560,393 50.97 50.97 50.07 47,730 300 3.7
23/11/2020
50.97
 175,792 51.10 51.23 50.33 0 0 0
20/11/2020
51.23
 240,779 51.10 52.46 51.10 5,500 2,050 0.3
19/11/2020
51.10
 860,698 48.71 51.17 48.65 3,000 5,400 -0.2
18/11/2020
48.71
 170,276 48.71 49.10 48.52 0 0 0
17/11/2020
48.71
 189,403 48.39 49.04 48.39 6,100 0 0.5
16/11/2020
48.39
 377,928 49.04 49.49 48.26 10,100 5,000 0.4
13/11/2020
49.04
 191,933 49.29 49.36 48.65 0 0 0
12/11/2020
49.29
 126,633 49.94 50.26 49.04 1,200 0 0.1
11/11/2020
49.17
 455,175 49.04 50.00 49.04 2,500 2,600 0.0
10/11/2020
48.52
 225,411 49.04 49.49 48.46 12,800 1,000 0.9
09/11/2020
48.39
 262,895 47.75 48.78 47.62 28,500 500 2.1
06/11/2020
47.62
 90,418 47.16 47.62 46.84 22,400 0 1.6
05/11/2020
47.16
 77,124 47.75 47.87 47.10 5,143 0 0.4
04/11/2020
47.68
 184,356 46.65 48.20 46.65 55,400 2,000 4.0
03/11/2020
46.65
 158,322 46.46 46.97 46.20 0 1,326 -0.1
02/11/2020
46.33
 94,339 46.65 46.65 45.81 0 0 0
30/10/2020
46.65
 220,550 46.00 46.65 44.58 10,000 3,800 0.4
29/10/2020
45.49
 441,881 46.00 46.20 44.91 2,210 2,700 0.0
28/10/2020
46.00
 673,438 48.52 49.04 46.00 1,030 0 0.1
27/10/2020
48.71
 261,173 49.68 49.87 48.52 0 7,300 -0.6
26/10/2020
48.97
 393,543 50.33 50.33 48.97 9,700 410 0.7
23/10/2020
50.26
 533,956 49.04 50.71 49.04 1,200 1,300 0.0
22/10/2020
48.84
 193,879 48.52 49.42 48.33 2,400 51,800 -3.7
21/10/2020
48.52
 226,480 48.52 49.36 48.13 3,300 700 0.2
20/10/2020
48.52
 288,864 48.91 48.91 48.07 0 3,458 -0.3

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