CTCP Vicostone (vcs)

31.30
0.10
(0.32%)
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
(2026-08-19) 		-1.30 -4% 1,015,600 -120,100 -3.9
30.90
44.50
31.30
2 tháng
(2026-07-20) 		-2.60 -7.69% 1,743,000 -113,900 -3.7
30.90
44.50
31.30
3 tháng
(2026-06-22) 		-5.40 -14.75% 2,422,400 -142,300 -4.8
30.90
44.50
31.30
6 tháng
(2026-03-23) 		-6.06 -16.26% 5,550,000 -428,200 -15.9
29.39
44.50
31.30
12 tháng
(2025-09-23) 		-14 -30.98% 15,814,000 -918,900 -38.6
29.39
45.39
31.30
24 tháng
(2024-09-30) 		-23.67 -43.14% 62,590,744 -1,937,012 -97.5
26.29
68.52
31.30
36 tháng
(2023-10-04) 		-18.59 -37.34% 110,480,681 -3,448,350 -195.9
24.77
70.22
31.30
60 tháng
(2021-10-14) 		-58.18 -65.09% 169,561,595 -4,673,903 -304.4
23.97
91.40
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
64.59
 255,501 62.68 64.59 62.07 30,900 200 2.9
13/04/2021
62.68
 356,963 64.80 65.34 62.68 700 0 0.1
12/04/2021
64.80
 279,117 64.32 64.87 63.98 61,700 21,410 3.8
09/04/2021
64.32
 179,014 65.34 65.34 64.32 400 0 0.0
08/04/2021
65.34
 262,897 65.69 65.82 64.73 400 0 0.0
07/04/2021
65.69
 326,564 65.48 66.44 64.53 700 5,012 -0.4
06/04/2021
65.48
 295,290 66.64 66.64 65.48 300 0 0.0
05/04/2021
66.64
 211,686 67.19 67.32 66.37 2,400 200 0.2
02/04/2021
67.19
 411,190 66.50 67.53 65.48 0 5,410 -0.5
01/04/2021
66.50
 299,773 66.30 66.78 64.94 1,400 5,800 -0.4
31/03/2021
66.30
 707,121 67.39 67.39 64.12 8,300 0 0.8
30/03/2021
67.39
 267,724 67.39 68.55 66.71 0 5,300 -0.5
29/03/2021
67.39
 427,808 65.82 68.21 65.82 38,900 11,200 2.7
26/03/2021
65.82
 950,074 63.43 65.82 61.05 100 27,000 -2.5
25/03/2021
63.43
 674,655 60.71 63.43 60.43 84,100 38,700 4.1
24/03/2021
60.71
 267,670 62.28 62.28 59.68 26,800 4,800 2.0
23/03/2021
62.28
 130,421 62.62 62.62 61.53 21,600 900 1.9
22/03/2021
62.62
 158,658 62.62 63.09 62.28 52,800 3,627 4.5
19/03/2021
62.62
 327,014 61.80 63.09 60.84 28,600 15,000 1.2
18/03/2021
61.80
 147,317 61.80 62.14 61.39 18,000 5,736 1.1
17/03/2021
61.80
 148,640 61.80 62.07 61.25 13,800 18,900 -0.5
16/03/2021
61.80
 185,311 62.48 62.48 61.05 32,100 5,700 2.4
15/03/2021
62.48
 226,700 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 61.87 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
 189,900 60.57 60.71 59.62 12,600 0 1.1
08/03/2021
60.57
 325,749 59.62 61.05 59.07 9,200 22,200 -1.1
05/03/2021
59.62
 156,077 59.55 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 59.89 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 56.55 57.84 56.00 63,400 11,400 4.3
24/02/2021
56.55
 253,403 56.82 56.95 55.45 19,900 2,800 1.4
23/02/2021
56.82
 156,720 56.41 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
 165,200 55.93 56.27 55.11 200 100 0.0
18/02/2021
55.93
 283,978 55.39 56.27 54.84 0 20,000 -1.6
17/02/2021
55.39
 280,954 53.89 55.39 53.61 2,000 40,840 -3.1
09/02/2021
53.89
 156,790 52.86 53.89 52.52 0 20,000 -1.6
08/02/2021
52.86
 267,532 54.36 55.93 51.50 5,000 5,500 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 52.86 53.89 52.73 21,200 0 1.6
03/02/2021
52.86
 229,564 50.95 52.93 51.16 0 300 0.0
02/02/2021
50.95
 187,800 49.79 51.16 48.77 21,392 6 1.6
01/02/2021
49.79
 198,400 51.16 52.18 49.79 17,600 5,800 0.9
29/01/2021
51.16
 357,616 47.95 51.16 45.02 40,415 1,400 2.8
28/01/2021
47.95
 680,587 53.27 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 58.29 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
 215,300 57.89 58.23 57.43 50,800 0 4.4
21/01/2021
57.89
 155,110 56.90 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 59.55 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 60.21 60.21 59.15 38,800 12,000 2.4
12/01/2021
60.21
 217,800 60.41 60.41 58.95 1,300 0 0.1
11/01/2021
60.41
 560,300 57.56 61.86 57.43 0 38,900 -3.4
08/01/2021
57.56
 393,100 57.50 57.83 56.64 12,500 16,100 -0.3
07/01/2021
57.50
 377,025 57.56 57.56 56.31 2,100 121,600 -10.2
06/01/2021
57.56
 224,900 57.56 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
 282,900 57.70 58.16 57.30 22,500 2,902 1.7
31/12/2020
57.70
 268,700 58.23 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
 366,850 58.23 59.88 58.23 390 10,700 -0.9
25/12/2020
58.23
 604,638 55.38 58.23 54.59 8,010 11,095 -0.3
24/12/2020
55.38
 354,870 55.51 56.57 53.92 8,270 1,130 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 54.19 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 53.40 53.92 53.26 4,100 500 0.3
17/12/2020
53.40
 465,410 54.85 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 53.26 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 52.20 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 52.01 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 51.94 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 51.29 51.94 50.33 31,500 0 2.5
30/11/2020
51.29
 202,830 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 12,600 0 0
26/11/2020
51.10
 321,896 51.29 51.49 50.65 43,200 0 3.4
25/11/2020
51.29
 352,344 50.97 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 51.23 51.23 50.33 1,500 200 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

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