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)
12/04/2019
47.31
 73,322 47.45 47.45 46.75 0 0 0
11/04/2019
47.45
 48,803 47.52 47.66 47.24 1,800 0 0.1
10/04/2019
47.52
 119,166 47.45 47.73 46.68 0 5,000 -0.3
09/04/2019
47.45
 266,870 48.78 48.78 47.45 0 5,500 -0.4
08/04/2019
48.78
 184,746 49.70 49.91 48.64 6,100 0 0.4
05/04/2019
49.70
 293,468 48.43 50.75 48.50 6,400 400 0.4
04/04/2019
48.43
 476,434 45.06 48.43 45.34 17,500 1,400 1.1
03/04/2019
45.06
 114,004 44.43 45.48 44.57 10 200 -0.0
02/04/2019
44.43
 53,480 44.43 44.92 44.22 400 0 0.0
01/04/2019
44.43
 92,781 44.57 44.71 44.22 0 14,000 -0.9
29/03/2019
44.57
 88,040 44.99 44.99 44.57 0 1,500 -0.1
28/03/2019
44.99
 46,336 45.27 45.41 44.99 0 0 0
27/03/2019
45.27
 51,570 45.06 45.55 44.99 200 0 0.0
26/03/2019
45.06
 81,897 45.20 45.91 44.92 0 0 0
25/03/2019
45.20
 169,029 44.64 45.98 43.87 0 2,600 -0.2
22/03/2019
44.64
 89,492 44.71 44.92 44.15 400 0 0.0
21/03/2019
44.71
 40,596 44.71 45.20 44.71 200 0 0.0
20/03/2019
44.71
 88,900 45.27 45.27 44.71 0 0 0
19/03/2019
45.27
 139,173 45.27 45.27 44.57 2,720 0 0.2
18/03/2019
45.27
 84,105 45.98 45.98 45.20 0 200 -0.0
15/03/2019
45.98
 110,470 46.33 46.33 45.62 200 0 0.0
14/03/2019
46.33
 95,333 46.96 46.96 46.26 0 0 0
13/03/2019
46.96
 145,032 46.68 46.96 45.83 1,600 0 0.1
12/03/2019
46.68
 59,127 46.68 46.96 46.26 700 0 0.0
11/03/2019
46.68
 106,160 45.83 46.68 44.36 0 0 0
08/03/2019
45.83
 130,440 47.45 47.45 45.62 0 1,000 -0.1
07/03/2019
47.45
 113,973 48.15 48.43 47.45 300 0 0.0
06/03/2019
48.15
 129,890 47.59 48.71 47.66 0 200 -0.0
05/03/2019
47.59
 142,730 47.45 47.94 47.17 0 0 0
04/03/2019
47.45
 163,459 47.66 48.08 47.17 1,000 0 0.1
01/03/2019
47.66
 172,910 47.03 48.15 46.33 200 500 -0.0
28/02/2019
47.03
 215,660 47.31 47.73 46.12 1,710 0 0.1
27/02/2019
47.31
 150,908 46.68 47.66 46.75 0 200 -0.0
26/02/2019
46.68
 352,685 44.85 47.03 44.92 500 0 0.0
25/02/2019
44.85
 100,100 44.71 45.06 44.57 1,340 0 0.1
22/02/2019
44.71
 59,699 45.06 45.06 44.50 500 1,000 -0.0
21/02/2019
45.06
 135,752 44.36 45.06 43.80 0 0 0
20/02/2019
44.36
 147,925 44.43 44.43 43.52 200 200 0
19/02/2019
44.43
 169,321 44.71 44.85 43.73 0 1,000 -0.1
18/02/2019
44.71
 115,095 45.27 45.41 44.57 1,300 0 0.1
15/02/2019
45.27
 154,278 45.27 45.91 44.92 100 0 0.0
14/02/2019
45.27
 262,975 43.52 45.27 43.52 0 0 0
13/02/2019
43.52
 91,231 43.38 43.52 42.82 0 100 -0.0
12/02/2019
43.38
 173,360 43.24 43.59 38.96 4,200 0 0.3
11/02/2019
43.24
 153,661 42.75 43.87 42.18 0 0 0
01/02/2019
42.75
 89,135 42.82 42.82 42.11 400 4,100 -0.2
31/01/2019
42.82
 76,110 43.17 43.31 42.40 300 0 0.0
30/01/2019
43.17
 167,541 43.10 43.17 41.97 0 0 0
29/01/2019
43.10
 216,189 43.73 44.29 42.82 0 0 0
28/01/2019
43.73
 42,048 44.29 44.43 43.66 500 0 0.0
25/01/2019
44.29
 33,132 44.22 44.36 43.94 0 0 0
24/01/2019
44.22
 105,030 43.80 44.43 43.52 1,700 0 0.1
23/01/2019
43.80
 212,510 43.59 44.43 43.38 0 1,500 -0.1
22/01/2019
43.59
 222,958 44.22 44.50 43.52 0 0 0
21/01/2019
44.22
 214,900 43.87 44.71 42.47 700 0 0.0
18/01/2019
43.87
 49,650 43.94 44.36 43.31 0 0 0
17/01/2019
43.94
 180,900 42.82 44.22 42.47 0 4,400 -0.3
16/01/2019
42.82
 92,109 44.92 44.92 42.82 2,200 0 0.1
15/01/2019
44.92
 177,870 43.52 44.92 43.31 0 0 0
14/01/2019
43.52
 60,128 44.01 44.22 43.24 500 0 0.0
11/01/2019
44.01
 102,850 45.13 45.27 43.94 1,100 0 0.1
10/01/2019
45.13
 173,670 45.27 45.48 43.52 0 4,400 -0.3
09/01/2019
45.27
 155,034 46.19 46.26 45.27 2,000 0 0.1
08/01/2019
46.19
 331,580 45.83 46.47 44.29 400 500 -0.0
07/01/2019
45.83
 320,604 45.62 45.91 44.57 1,000 200 0.1
04/01/2019
45.62
 347,920 45.62 45.98 42.61 10,000 100 0.6
03/01/2019
45.62
 864,802 42.75 45.76 39.31 4,000 0 0.2
02/01/2019
42.75
 593,289 47.45 49.13 42.75 1,510 2,000 -0.0
28/12/2018
47.45
 628,655 52.57 52.64 47.45 5,050 0 0.4
27/12/2018
52.57
 163,900 51.94 52.64 51.94 0 0 0
26/12/2018
51.94
 168,757 52.64 52.64 51.59 700 0 0.1
25/12/2018
52.64
 314,080 53.28 53.28 51.38 0 13,900 -1.0
24/12/2018
53.28
 277,350 52.85 53.70 52.64 6,000 200 0.4
21/12/2018
52.85
 130,470 52.85 52.85 51.94 0 8,400 -0.6
20/12/2018
52.85
 280,955 52.29 52.99 52.01 0 10,004 -0.8
19/12/2018
52.29
 102,097 52.29 52.64 51.94 200 1,100 -0.1
18/12/2018
52.29
 290,406 52.71 52.85 51.31 0 32,000 -2.4
17/12/2018
52.71
 168,362 54.05 54.05 52.64 0 0 0
14/12/2018
54.05
 162,946 54.26 55.31 53.06 4,510 16,816 -0.9
13/12/2018
54.26
 519,114 52.22 54.40 52.29 4,100 0 0.3
12/12/2018
52.22
 125,900 52.15 52.29 51.52 800 2,800 -0.1
11/12/2018
52.15
 99,560 52.57 52.57 51.59 0 0 0
10/12/2018
52.57
 189,650 52.78 52.78 51.94 300 0 0.0
07/12/2018
52.78
 309,120 51.38 53.28 50.96 5,000 0 0.4
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2018
51.38
 57,772 51.38 51.94 50.96 500 0 0.0
05/12/2018
51.38
 193,878 50.90 51.73 50.20 0 0 0
04/12/2018
50.90
 74,200 51.24 51.59 50.62 0 0 0
03/12/2018
51.24
 214,356 50.41 51.73 50.48 4,500 2,000 0.2
30/11/2018
50.41
 44,848 50.41 50.62 50.20 200 500 -0.0
29/11/2018
50.41
 78,395 50.34 51.03 50.20 200 500 -0.0
28/11/2018
50.34
 64,600 50.55 50.90 50.13 1,000 3,000 -0.1
27/11/2018
50.55
 140,443 50.55 51.38 50.41 2,800 500 0.2
26/11/2018
50.55
 123,704 51.93 51.93 50.55 0 1,500 -0.1
23/11/2018
51.93
 106,110 53.04 53.18 51.93 0 700 -0.1
22/11/2018
53.04
 94,085 52.49 53.80 52.49 0 0 0
21/11/2018
52.49
 345,002 50.83 53.39 50.20 5,000 0 0.4
20/11/2018
50.83
 252,926 50.62 50.90 50.34 0 0 0
19/11/2018
50.62
 387,307 50.83 51.24 50.55 0 12,840 -0.9
16/11/2018
50.83
 377,339 50.41 51.10 50.41 0 2,000 -0.1
15/11/2018
50.41
 354,511 50.83 51.24 50.27 2,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |