CTCP Vicostone (vcs)

30
0.60
(2.04%)
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)
29/05/2020
43.23
 425,098 43.42 45.04 42.58 9,700 500 0.6
28/05/2020
43.42
 215,443 43.94 43.94 43.16 3,100 0 0.2
27/05/2020
43.23
 368,053 44.58 45.42 43.23 0 0 0
26/05/2020
44.58
 742,493 42.91 44.84 42.71 3,100 1,500 0.1
25/05/2020
42.71
 304,776 42.39 42.91 42.26 0 100 0.0
22/05/2020
42.39
 305,944 43.23 43.23 41.94 5,900 0 0.4
21/05/2020
42.33
 369,971 41.94 43.55 41.94 1,800 200 0.1
20/05/2020
42.26
 161,279 42.45 42.45 42.07 1,300 11,400 -0.7
19/05/2020
42.26
 433,240 43.23 43.23 41.94 26,100 4,082 1.5
18/05/2020
42.33
 251,889 41.29 42.33 41.16 1,300 0 0.1
15/05/2020
41.68
 355,087 42.58 43.10 41.55 100 1,000 -0.1
14/05/2020
42.65
 350,066 43.55 43.55 42.65 1,400 3,000 -0.1
13/05/2020
43.55
 682,510 43.16 44.20 43.10 910 1,600 0.0
12/05/2020
42.91
 461,726 41.94 43.10 41.36 600 11,000 -0.7
11/05/2020
42.13
 465,080 41.16 42.20 41.04 21,200 500 1.3
08/05/2020
41.16
 719,873 41.81 43.23 41.16 66,900 1,000 4.3
07/05/2020
41.87
 738,665 40.00 41.87 40.00 50,450 1,500 3.1
06/05/2020
39.75
 317,080 38.71 40.20 38.71 1,600 0 0.1
05/05/2020
39.36
 249,841 39.49 39.87 39.36 0 0 0
04/05/2020
39.49
 212,549 40.20 40.26 39.36 0 4,000 -0.2
29/04/2020
40.20
 606,715 38.71 40.52 38.71 100,000 50 6.2
28/04/2020
38.71
 232,183 38.97 39.29 38.45 400 0 0.0
27/04/2020
38.84
 242,700 38.58 39.94 38.52 1,640 0 0
24/04/2020
38.58
 189,368 38.71 38.91 38.13 2,700 0 0.2
23/04/2020
38.71
 267,368 39.29 40.07 37.94 0 0 0
22/04/2020
38.71
 250,426 37.74 39.36 36.84 1,000 0 0.1
21/04/2020
37.81
 774,035 40.33 40.33 37.42 14,500 1,500 0.8
20/04/2020
40.33
 870,216 41.94 42.20 39.81 2,300 0 0.1
17/04/2020
41.62
 789,431 41.94 42.65 41.49 2,200 0 0.1
16/04/2020
41.94
 920,010 40.91 42.84 40.39 10 15,680 -1.0
15/04/2020
41.23
 1,299,608 38.00 41.29 38.00 1,750 100 0.1
14/04/2020
37.74
 825,169 36.84 37.94 36.20 8,400 0 0.5
13/04/2020
36.84
 638,734 37.74 38.33 36.78 10,000 10 0.6
10/04/2020
37.81
 659,507 38.39 38.65 37.74 2,700 0 0.2
09/04/2020
38.39
 663,946 38.00 39.49 38.00 0 0 0
08/04/2020
38.13
 623,691 38.07 38.39 37.23 700 0 0.0
07/04/2020
38.71
 841,107 38.52 39.29 37.68 500 2,000 -0.1
06/04/2020
38.39
 730,199 37.36 38.71 36.84 500 600 0.0
03/04/2020
36.97
 479,905 35.23 37.04 35.23 2,000 0 0.1
01/04/2020
35.23
 231,639 34.20 35.49 33.87 3,200 0 0.2
31/03/2020
34.20
 317,254 34.20 34.78 32.91 51,000 28,979 1.2
30/03/2020
33.62
 398,923 33.68 33.68 31.03 2,800 0 0.1
27/03/2020
33.87
 330,437 33.87 34.20 33.55 0 3,900 -0.2
26/03/2020
33.87
 238,167 35.36 35.36 33.87 500 0 0.0
25/03/2020
35.16
 208,555 35.03 35.49 34.71 2,200 0 0.1
24/03/2020
33.81
 373,282 32.26 34.13 32.26 4,000 11,122 -0.4
23/03/2020
33.10
 707,507 35.81 36.13 33.10 0 5,800 -0.3
20/03/2020
36.78
 208,514 36.78 37.29 35.87 100 700 0.0
19/03/2020
36.78
 310,665 36.78 37.16 35.81 0 1,600 -0.1
18/03/2020
37.16
 589,163 34.84 38.00 34.71 2,000 200 0.1
17/03/2020
34.78
 395,918 33.42 34.78 32.26 3,800 1,600 0.1
16/03/2020
34.52
 530,943 34.26 34.71 32.65 1,030 0 0.1
13/03/2020
34.78
 981,255 34.84 35.49 31.36 5,120 7,251 -0.1
12/03/2020
34.84
 844,692 37.42 38.39 34.84 5,200 1,500 0.2
11/03/2020
38.71
 371,609 40.91 41.10 37.10 1,000 2,900 -0.1
10/03/2020
40.58
 328,497 37.49 41.04 35.42 5,800 0 0.4
09/03/2020
39.36
 529,759 42.58 42.58 39.36 600 8,241 -0.5
06/03/2020
43.68
 148,326 43.55 43.68 43.23 0 1,700 -0.1
05/03/2020
43.87
 330,171 43.87 44.78 43.49 50,000 0 3.4
04/03/2020
43.36
 166,573 43.55 43.68 42.97 400 0 0.0
03/03/2020
43.75
 126,298 44.52 44.52 43.62 2,000 0 0.1
02/03/2020
43.49
 201,237 43.23 44.07 43.16 5,600 1,200 0.3
28/02/2020
43.29
 289,020 43.87 44.07 42.91 0 4,808 -0.3
27/02/2020
44.39
 137,548 43.16 44.46 42.78 50,620 5,800 3.1
26/02/2020
43.23
 158,130 42.58 43.87 42.26 7,300 200 0.5
25/02/2020
43.87
 270,055 41.94 44.39 41.10 0 10,600 -0.7
24/02/2020
42.58
 555,619 46.46 46.46 42.58 800 1,000 0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 20%
21/02/2020
47.04
 160,490 48.39 48.39 46.91 300 0 0.0
20/02/2020
47.81
 178,870 48.19 48.50 47.62 2,400 612 0.1
19/02/2020
47.75
 111,569 48.50 48.75 47.50 600 500 0.0
18/02/2020
48.38
 305,944 46.99 49.13 46.68 700 1,000 0.0
17/02/2020
47.12
 195,090 47.81 48.00 46.68 2,000 0 0.1
14/02/2020
47.81
 242,507 47.50 48.38 47.24 50,000 2,100 3.7
13/02/2020
47.50
 481,918 46.24 48.31 45.55 2,600 704 0.1
12/02/2020
45.93
 245,187 45.74 47.24 45.55 3,000 0 0.2
11/02/2020
45.67
 220,124 46.24 46.81 45.61 7,540 0 0.6
10/02/2020
46.24
 362,442 45.05 46.37 43.73 116,500 500 8.5
07/02/2020
45.11
 547,036 42.72 46.37 41.90 102,780 100 7.3
06/02/2020
42.41
 265,856 40.71 42.41 40.71 1,400 130 0.1
05/02/2020
40.71
 180,810 39.96 40.84 39.96 2,100 500 0.1
04/02/2020
39.71
 159,220 40.21 40.90 39.33 200 3,100 -0.2
03/02/2020
40.52
 481,780 40.84 41.03 38.83 0 4,000 -0.3
31/01/2020
41.15
 227,875 41.84 42.60 41.15 2,200 1,734 0.0
30/01/2020
42.60
 249,480 43.35 43.35 41.15 0 3,637 -0.2
22/01/2020
43.35
 176,439 42.47 43.35 41.97 0 0 0
21/01/2020
42.41
 250,586 41.72 42.97 41.34 5,600 0 0.4
20/01/2020
41.40
 158,634 42.34 42.41 41.40 0 0 0
17/01/2020
42.41
 192,337 42.34 42.85 41.90 0 0 0
16/01/2020
42.34
 237,238 41.97 42.60 41.72 4,400 1,400 0.2
15/01/2020
41.97
 485,344 40.08 41.97 39.39 3,000 1,700 0.1
14/01/2020
39.96
 204,558 41.21 41.28 39.89 600 1,600 -0.1
13/01/2020
40.84
 144,544 41.40 41.59 40.84 2,500 1,000 0.1
10/01/2020
41.46
 197,675 42.41 42.47 41.40 200 11 0.0
09/01/2020
42.28
 176,423 42.34 43.16 42.28 3,000 16 0.2
08/01/2020
42.28
 438,660 41.46 42.47 40.59 4,600 8,105 -0.2
07/01/2020
41.97
 222,489 41.46 42.03 40.90 6,111 0 0.4
06/01/2020
41.15
 339,032 42.72 42.72 40.84 6,000 3,500 0.2
03/01/2020
42.72
 268,809 44.98 44.98 42.09 3,105 3,000 0.0
02/01/2020
44.92
 248,413 44.29 45.74 44.29 5,700 0 0.4
31/12/2019
44.04
 1,259,231 43.35 44.61 40.21 8,400 500 0.5

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