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)
29/06/2020
39.36
 188,876 40.39 40.39 39.04 5,200 500 0.3
26/06/2020
40.39
 86,800 40.58 40.65 40.33 1,000 0 0.1
25/06/2020
40.58
 73,362 40.65 40.65 40.13 400 0 0.0
24/06/2020
40.65
 169,840 40.45 41.62 40.45 10,800 1,700 0.6
23/06/2020
40.45
 186,819 40.84 40.84 40.33 17,300 17,068 0.0
22/06/2020
40.84
 167,175 40.91 41.04 40.65 14,013 0 0.9
19/06/2020
40.91
 121,348 40.26 41.23 40.26 10,500 1,600 0.6
18/06/2020
40.26
 77,985 40.33 40.39 40.00 19,400 200 1.2
17/06/2020
40.33
 154,800 40.13 40.58 39.87 43,200 15,900 0.0
16/06/2020
40.13
 209,781 39.04 40.33 39.36 43,200 15,900 1.7
15/06/2020
39.04
 282,472 40.33 40.78 39.04 19,600 1,300 1.1
12/06/2020
40.33
 404,673 41.29 41.29 38.78 3,210 24,200 -1.3
11/06/2020
41.29
 556,112 43.75 43.81 41.29 1,920 0 0.1
10/06/2020
43.75
 291,155 44.07 44.07 43.16 13,700 110 0.9
09/06/2020
44.07
 235,137 44.65 45.16 43.81 1,500 500 0.1
08/06/2020
44.65
 561,959 43.94 45.16 43.87 60,200 80 4.2
05/06/2020
43.94
 381,576 42.91 44.07 42.78 14,600 0 1.0
04/06/2020
42.91
 318,654 43.04 43.42 42.91 13,400 0 0.9
03/06/2020
43.04
 186,177 43.10 43.55 42.91 13,300 0 0.9
02/06/2020
43.10
 361,972 43.23 44.20 43.10 54,900 0 3.7
01/06/2020
43.23
 375,740 43.23 43.49 42.65 4,500 3,000 0.1
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 43.23 43.94 43.16 3,100 0 0.2
27/05/2020
43.23
 368,053 44.58 45.42 43.23 12,100 0 0
26/05/2020
44.58
 742,493 42.71 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 42.33 43.23 41.94 5,900 0 0.4
21/05/2020
42.33
 369,971 42.26 43.55 41.94 1,800 200 0.1
20/05/2020
42.26
 161,279 42.26 42.45 42.07 1,300 11,400 -0.7
19/05/2020
42.26
 433,240 42.33 43.23 41.94 26,100 4,082 1.5
18/05/2020
42.33
 251,889 41.68 42.33 41.16 1,300 0 0.1
15/05/2020
41.68
 355,087 42.65 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 42.91 44.20 43.10 910 1,600 0.0
12/05/2020
42.91
 460,500 42.13 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 41.87 43.23 41.16 66,900 1,000 4.3
07/05/2020
41.87
 738,665 39.75 41.87 40.00 50,450 1,500 3.1
06/05/2020
39.75
 316,700 39.36 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 38.84 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 38.71 40.07 37.94 0 0 0
22/04/2020
38.71
 250,426 37.81 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 41.62 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 41.23 42.84 40.39 10 15,680 -1.0
15/04/2020
41.23
 1,299,608 37.74 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
 638,300 37.81 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 38.13 39.49 38.00 0 0 0
08/04/2020
38.13
 623,691 38.71 38.71 37.23 700 0 0.0
07/04/2020
38.71
 841,107 38.39 39.29 37.68 500 2,000 -0.1
06/04/2020
38.39
 730,199 36.97 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 33.62 34.78 32.91 51,000 28,979 1.2
30/03/2020
33.62
 398,923 33.87 33.87 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 35.16 35.36 33.87 500 0 0.0
25/03/2020
35.16
 208,555 33.81 35.49 34.71 2,200 0 0.1
24/03/2020
33.81
 373,282 33.10 34.13 32.26 4,000 11,122 -0.4
23/03/2020
33.10
 707,507 36.78 36.78 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 37.16 37.16 35.81 0 1,600 -0.1
18/03/2020
37.16
 589,163 34.78 38.00 34.71 2,000 200 0.1
17/03/2020
34.78
 395,918 34.52 34.78 32.26 3,800 1,600 0.1
16/03/2020
34.52
 530,943 34.78 34.78 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 38.71 38.71 34.84 5,200 1,500 0.2
11/03/2020
38.71
 371,609 40.58 41.10 37.10 1,000 2,900 -0.1
10/03/2020
40.58
 328,497 39.36 41.04 35.42 5,800 0 0.4
09/03/2020
39.36
 529,759 43.68 43.68 39.36 600 8,241 -0.5
06/03/2020
43.68
 148,326 43.87 43.87 43.23 0 1,700 -0.1
05/03/2020
43.87
 330,171 43.36 44.78 43.49 50,000 0 3.4
04/03/2020
43.36
 166,573 43.75 43.75 42.97 400 0 0.0
03/03/2020
43.75
 126,298 43.49 44.52 43.62 2,000 0 0.1
02/03/2020
43.49
 201,237 43.29 44.07 43.16 5,600 1,200 0.3
28/02/2020
43.29
 289,020 44.39 44.39 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

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