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)
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 51.58 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 56.23 56.42 54.97 800 0 0.1
30/08/2019
56.23
 230,344 56.10 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 54.97 57.67 55.29 530 1,000 0.0
26/08/2019
54.97
 161,533 54.66 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 55.79 55.91 54.34 0 13,300 -1.2
21/08/2019
55.79
 292,531 56.42 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 55.66 56.42 55.29 2,500 30,000 -2.4
19/08/2019
55.66
 426,728 54.99 55.66 54.07 1,600 91,600 -8.0
16/08/2019
54.99
 586,165 55.29 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 52.78 55.11 52.47 7,000 130,666 -10.8
13/08/2019
52.78
 282,827 53.14 53.21 51.98 100 14,900 -1.3
12/08/2019
53.14
 544,128 52.59 54.07 52.71 800 121,000 -10.4
09/08/2019
52.59
 312,425 52.53 53.27 52.04 0 4,202 -0.4
08/08/2019
52.53
 271,556 52.96 53.57 52.47 9,700 23,530 -1.2
07/08/2019
52.96
 654,806 51.67 53.39 50.99 3,200 55,930 -4.5
06/08/2019
51.67
 447,764 52.53 53.14 50.99 1,300 7,700 -0.5
05/08/2019
52.53
 430,676 52.22 53.33 51.42 10,357 1,000 0.8
02/08/2019
52.22
 796,103 49.83 52.22 49.15 25,700 5,670 1.7
01/08/2019
49.83
 728,447 46.94 50.01 46.94 5,000 5,900 -0.1
31/07/2019
46.94
 246,394 45.53 47.12 45.77 100 1,000 -0.1
30/07/2019
45.53
 374,850 46.02 47.18 45.46 3,100 0 0.2
29/07/2019
46.02
 406,862 47.43 47.43 45.46 0 1,120 -0.1
26/07/2019
47.43
 133,807 47.80 47.98 47.25 0 2,000 -0.2
25/07/2019
47.80
 263,205 47.92 48.72 47.55 800 5,600 -0.4
24/07/2019
47.92
 314,004 47.80 48.91 47.74 4,200 3,700 0.0
23/07/2019
47.80
 325,129 46.82 47.98 46.69 0 6,900 -0.5
22/07/2019
46.82
 385,393 48.41 49.21 46.75 0 2,000 -0.2
19/07/2019
48.41
 403,832 48.54 50.20 48.41 3,700 0 0.3
18/07/2019
48.54
 298,054 48.72 48.72 47.92 2,220 1,000 0.1
17/07/2019
48.72
 611,247 47.18 49.34 46.88 196,500 6,200 15.0
16/07/2019
47.18
 297,272 45.65 47.61 45.71 0 1,000 -0.1
15/07/2019
45.65
 179,434 45.71 46.08 45.40 2,200 300 0.1
12/07/2019
45.71
 951,019 42.39 46.45 42.39 129,300 0 9.5
11/07/2019
42.39
 261,034 41.84 42.58 41.78 0 2,000 -0.1
10/07/2019
41.84
 270,662 42.45 42.64 41.78 3,300 10,000 -0.5
09/07/2019
42.45
 319,879 41.78 42.70 41.72 600 300 0.0
08/07/2019
41.78
 371,624 41.78 42.95 41.10 4,500 500 0.3
05/07/2019
41.78
 379,840 40.49 42.09 40.49 300 1,000 0.0
04/07/2019
40.49
 209,377 40.55 40.61 40.06 1,400 1,300 0.0
03/07/2019
40.55
 736,876 37.54 40.86 38.15 12,000 7,900 0.3
02/07/2019
37.54
 48,008 37.60 37.78 37.23 2,300 300 0.1
01/07/2019
37.60
 89,765 36.92 38.03 37.17 300 1,440 -0.1
28/06/2019
36.92
 105,218 37.29 37.29 33.61 2,400 500 0.1
27/06/2019
37.29
 88,020 37.48 37.48 37.05 500 0 0.0
26/06/2019
37.48
 83,683 37.35 37.66 37.29 200 0 0.0
25/06/2019
37.35
 163,170 37.91 37.91 37.35 0 1,700 -0.1
24/06/2019
37.91
 66,290 38.09 38.09 37.72 300 0 0.0
21/06/2019
38.09
 91,155 38.09 38.64 37.60 0 400 0.0
20/06/2019
38.09
 149,056 37.42 38.09 37.17 400 0 0.0
19/06/2019
37.42
 59,251 37.35 37.66 37.35 300 4,400 -0.2
18/06/2019
37.35
 52,080 37.66 37.91 37.23 200 1,600 -0.1
17/06/2019
37.66
 75,423 37.78 38.03 37.17 200 0 0.0
14/06/2019
37.78
 93,797 37.85 38.09 37.48 0 1,600 -0.1
13/06/2019
37.85
 113,550 38.28 38.28 37.85 0 0 0
12/06/2019
38.28
 87,683 38.77 38.95 38.28 0 610 0.0
11/06/2019
38.77
 248,310 38.09 39.20 38.15 0 100 0.0
10/06/2019
38.09
 108,956 37.97 38.28 37.97 0 0 0
07/06/2019
37.97
 80,050 37.23 38.03 37.23 0 0 0
06/06/2019
37.23
 51,290 37.35 37.42 36.92 4,000 0 0.2
05/06/2019
37.35
 71,160 37.66 38.09 36.86 900 840 0.0
04/06/2019
37.66
 56,860 37.48 37.72 37.42 5,200 0 0.3
03/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2019
37.48
 100,720 38.21 38.40 37.42 3,500 0 0.2
31/05/2019
38.21
 98,180 38.63 38.63 38.10 1,000 200 0.1
30/05/2019
38.63
 97,335 38.93 39.11 38.27 2,900 0 0.2
29/05/2019
38.93
 270,914 38.57 39.58 38.63 1,600 5,600 -0.3
28/05/2019
38.57
 376,695 37.56 39.23 37.50 200 200 0
27/05/2019
37.56
 119,910 36.85 37.98 36.91 0 7,500 -0.5
24/05/2019
36.85
 52,730 37.32 37.32 36.85 1,200 0 0
23/05/2019
37.32
 42,740 37.38 37.38 37.08 200 0 0
22/05/2019
37.38
 44,261 37.26 37.50 37.20 0 0 0
21/05/2019
37.26
 77,780 37.62 37.68 37.14 600 0 0.0
20/05/2019
37.62
 88,641 37.14 37.68 36.96 600 0 0.0
17/05/2019
37.14
 24,520 37.20 37.50 36.91 700 0 0.0
16/05/2019
37.20
 99,170 37.62 38.21 37.20 6,000 0 0.4
15/05/2019
37.62
 168,649 36.55 37.80 36.67 1,400 3,650 -0.1
14/05/2019
36.55
 42,115 36.73 36.73 36.43 0 200 0.0
13/05/2019
36.73
 102,057 36.37 36.79 36.37 2,100 140 0.1
10/05/2019
36.37
 68,126 36.25 37.02 36.01 1,200 5,200 -0.2
09/05/2019
36.25
 116,471 36.96 37.20 36.25 1,410 0 0.1
08/05/2019
36.96
 57,014 37.26 37.38 36.85 1,700 0 0.1
07/05/2019
37.26
 39,840 37.20 37.80 37.02 0 2,000 -0.1
06/05/2019
37.20
 122,282 37.74 37.80 36.79 1,000 0 0.1
03/05/2019
37.74
 79,274 37.80 38.04 37.62 8,700 6,310 0.2
02/05/2019
37.80
 86,360 38.16 38.63 37.50 200 21,670 -1.4
26/04/2019
38.16
 99,030 38.39 38.39 37.80 0 20,000 -1.3
25/04/2019
38.39
 13,064 38.63 38.69 38.21 300 0 0.0
24/04/2019
38.63
 100,445 38.21 38.87 38.10 5,500 0 0.4
23/04/2019
38.21
 62,952 38.21 38.69 37.62 0 0 0
22/04/2019
38.21
 47,860 39.35 39.35 38.16 0 0 0
19/04/2019
39.35
 82,677 38.04 39.46 37.98 3,400 0 0.2
18/04/2019
38.04
 81,885 37.74 38.16 37.74 0 4,600 -0.3

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