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)
30/12/2019
44.67
 768,686 49.63 50.89 44.67 5,410 400 0.4
27/12/2019
49.63
 73,321 49.88 49.88 49.32 2,800 1,108 0.1
26/12/2019
49.88
 86,706 49.95 49.95 49.32 0 0 0
25/12/2019
49.95
 81,237 49.95 50.26 49.32 0 0 0
24/12/2019
49.95
 140,313 48.38 50.26 48.06 2,100 2,000 0.0
23/12/2019
48.69
 287,754 50.20 50.89 48.06 6,000 200 0.4
20/12/2019
50.20
 178,592 51.20 52.08 50.20 3,000 0 0.2
19/12/2019
51.64
 73,551 52.15 52.46 51.20 0 2,300 -0.2
18/12/2019
52.15
 75,573 52.46 52.77 51.83 6,200 500 0.5
17/12/2019
52.46
 148,721 52.15 53.40 52.15 24,000 0 2.0
16/12/2019
52.65
 160,876 52.27 53.40 51.58 22,400 0 1.9
13/12/2019
52.15
 121,285 53.02 53.02 52.08 17,800 200 1.5
12/12/2019
52.65
 143,346 52.21 52.90 51.83 20,000 0 1.7
11/12/2019
52.21
 275,040 49.13 52.33 49.13 27,300 0 2.2
10/12/2019
49.63
 66,188 49.69 49.69 49.19 13,900 0 1.1
09/12/2019
49.95
 145,417 48.94 49.95 48.69 17,500 0 1.4
06/12/2019
48.94
 115,481 49.00 49.07 48.38 0 0 0
05/12/2019
49.07
 127,350 49.51 50.20 49.07 8,500 0 0.7
04/12/2019
49.44
 141,989 48.00 49.63 47.75 1,800 1,750 0.0
03/12/2019
48.00
 201,521 47.56 48.38 46.24 100 0 0.0
02/12/2019
47.62
 282,062 50.89 51.14 47.50 1,000 0 0.1
29/11/2019
50.57
 241,484 50.89 51.27 49.19 100 600 0.0
28/11/2019
50.57
 477,080 52.77 52.77 50.51 200 0 0.0
27/11/2019
52.46
 92,709 53.09 53.21 52.46 0 0 0
26/11/2019
53.09
 108,450 52.33 53.09 52.33 20 0 0.0
25/11/2019
52.33
 142,620 52.90 53.34 52.21 500 300 0.0
22/11/2019
52.77
 308,835 54.34 54.72 52.46 0 0 0
21/11/2019
54.60
 91,358 54.66 54.66 53.78 1,150 800 0.0
20/11/2019
54.66
 172,073 54.66 55.22 54.03 1,500 12,900 -1.0
19/11/2019
54.60
 266,808 53.53 55.16 53.40 4,300 56,470 -4.5
18/11/2019
53.53
 73,399 53.90 53.90 53.40 100 0 0.0
15/11/2019
53.90
 198,262 53.40 54.22 53.15 0 15,000 -1.3
14/11/2019
53.40
 413,990 54.66 54.97 53.40 800 6,300 -0.5
13/11/2019
54.66
 167,143 55.16 55.47 54.66 0 1,000 -0.1
12/11/2019
55.16
 194,493 54.66 55.41 54.66 500 5,217 -0.4
11/11/2019
54.78
 229,213 55.60 55.60 54.66 8,200 0 0.7
08/11/2019
55.60
 275,488 55.98 56.23 54.97 3,700 0 0.3
07/11/2019
55.98
 243,191 56.79 56.98 55.91 500 2,300 -0.2
06/11/2019
56.86
 344,350 57.11 57.61 56.61 65 20,000 -1.8
05/11/2019
57.11
 713,528 54.60 57.11 54.60 2,000 500 0.1
04/11/2019
54.34
 297,471 54.16 54.85 53.84 0 0 0
01/11/2019
54.16
 293,130 53.97 54.28 52.84 400 0 0.0
31/10/2019
53.97
 210,364 53.90 54.34 53.59 500 6,300 -0.5
30/10/2019
53.65
 188,500 53.53 54.34 53.53 500 800 0.0
29/10/2019
53.53
 285,016 54.72 54.72 53.28 300 1,450 -0.1
28/10/2019
54.72
 152,200 55.29 55.66 54.72 200 200 0
25/10/2019
55.60
 163,397 55.29 55.60 54.60 0 0 0
24/10/2019
55.22
 106,537 54.66 55.79 54.66 3,500 0 0.3
23/10/2019
55.04
 311,050 55.85 56.29 52.77 0 2,400 -0.2
22/10/2019
55.60
 399,808 53.97 55.79 53.97 3,040 0 0.3
21/10/2019
53.84
 164,639 52.84 53.90 52.84 0 0 0
18/10/2019
53.53
 152,183 54.34 54.60 53.46 400 0 0.0
17/10/2019
54.34
 415,049 52.77 54.34 51.52 600 1,700 -0.1
16/10/2019
52.77
 156,864 54.34 54.66 52.77 300 1,300 -0.1
15/10/2019
54.03
 559,014 53.15 55.16 51.20 4,300 0 0.4
14/10/2019
53.15
 1,106,456 58.68 58.87 53.15 2,225 0 0.2
11/10/2019
59.06
 327,877 59.06 59.37 57.99 400 2,300 -0.2
10/10/2019
59.18
 130,246 57.99 60.19 57.49 200 100 0.0
09/10/2019
59.18
 220,385 59.68 60.50 58.93 1,900 0 0.2
08/10/2019
58.93
 642,929 57.17 58.99 56.48 5,100 2,000 0.3
07/10/2019
60.00
 1,202,945 60.00 65.34 60.00 34,950 4,000 3.1
04/10/2019
66.66
 245,197 68.04 68.04 66.16 500 4,000 -0.4
03/10/2019
67.73
 246,414 67.41 68.17 66.09 0 4,000 -0.4
02/10/2019
68.17
 249,401 68.48 69.86 67.85 0 6,100 -0.7
01/10/2019
68.10
 351,395 64.71 68.48 64.71 0 40,900 -4.4
30/09/2019
64.52
 470,684 66.34 66.85 64.08 200 8,000 -0.8
27/09/2019
66.34
 430,763 65.34 67.29 65.34 210 31,000 -3.3
26/09/2019
65.34
 293,881 65.34 65.90 64.27 600 14,000 -1.4
25/09/2019
65.34
 581,929 60.50 65.34 60.50 100 30,600 -3.0
24/09/2019
60.88
 336,959 61.25 61.57 60.19 2,000 5,830 -0.4
23/09/2019
61.25
 279,606 60.38 62.51 60.38 0 20,200 -2.0
20/09/2019
60.88
 267,791 61.25 61.88 60.44 400 400 0.0
19/09/2019
60.94
 607,079 58.30 60.94 58.24 6,200 30,800 -2.3
18/09/2019
57.93
 369,863 58.93 59.31 57.61 400 100 0.0
17/09/2019
58.93
 486,957 57.80 59.37 57.80 2,300 0 0.2
16/09/2019
57.74
 551,417 55.60 57.74 55.60 500 410 0.0
13/09/2019
55.16
 163,591 54.47 55.47 54.47 500 0 0.0
12/09/2019
54.47
 246,166 53.28 54.60 53.28 0 0 0
11/09/2019
53.21
 258,960 51.64 53.28 50.26 0 0 0
10/09/2019
52.15
 311,410 53.28 53.40 51.89 1,800 0 0.1
09/09/2019
53.28
 187,473 52.71 53.72 52.71 700 0 0.1
06/09/2019
52.71
 271,620 50.89 52.71 50.89 3,200 10,000 -0.6
05/09/2019
50.89
 385,192 51.52 52.46 50.89 1,500 0 0.1
04/09/2019
51.58
 862,295 54.97 54.97 50.89 1,510 4,500 -0.3
03/09/2019
54.97
 258,600 56.35 56.42 54.97 800 0 0.1
30/08/2019
56.23
 230,344 55.98 56.86 55.91 10,000 0 0.9
29/08/2019
56.10
 168,756 56.54 56.86 55.91 2,200 1,600 0.1
28/08/2019
56.54
 245,610 56.98 57.30 56.23 200 0 0.0
27/08/2019
56.98
 542,146 55.29 57.67 55.29 530 1,000 0.0
26/08/2019
54.97
 161,533 54.34 55.35 54.34 0 2,100 -0.2
23/08/2019
54.66
 298,623 54.34 55.29 53.90 0 1,000 -0.1
22/08/2019
54.34
 422,060 55.91 55.91 54.34 0 13,300 -1.2
21/08/2019
55.79
 292,531 55.91 56.42 55.47 3,268 40,000 -3.3
20/08/2019: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2019
56.42
 283,788 56.42 56.42 55.29 2,500 30,000 -2.4
19/08/2019
55.66
 426,728 54.68 55.66 54.07 1,600 91,600 -8.0
16/08/2019
54.99
 586,165 55.72 56.83 54.56 200 205,000 -18.5
15/08/2019
55.29
 609,058 54.74 55.72 53.94 5,400 103,400 -8.8
14/08/2019
54.74
 713,166 52.96 55.11 52.47 7,000 130,666 -10.8
13/08/2019
52.78
 282,827 53.21 53.21 51.98 100 14,900 -1.3
12/08/2019
53.14
 544,128 53.14 54.07 52.71 800 121,000 -10.4

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