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)
09/08/2019
52.59
 312,425 52.28 53.27 52.04 0 4,202 -0.4
08/08/2019
52.53
 271,556 53.14 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 51.92 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 49.89 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 45.77 47.12 45.77 100 1,000 -0.1
30/07/2019
45.53
 374,850 46.69 47.18 45.46 3,100 0 0.2
29/07/2019
46.02
 406,862 47.31 47.43 45.46 0 1,120 -0.1
26/07/2019
47.43
 133,807 47.61 47.98 47.25 0 2,000 -0.2
25/07/2019
47.80
 263,205 48.72 48.72 47.55 800 5,600 -0.4
24/07/2019
47.92
 314,004 48.54 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 48.29 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 48.66 48.72 47.92 2,220 1,000 0.1
17/07/2019
48.72
 611,247 47.06 49.34 46.88 196,500 6,200 15.0
16/07/2019
47.18
 297,272 45.96 47.61 45.71 0 1,000 -0.1
15/07/2019
45.65
 179,434 46.08 46.08 45.40 2,200 300 0.1
12/07/2019
45.71
 951,019 42.52 46.45 42.39 129,300 0 9.5
11/07/2019
42.39
 261,034 41.78 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 38.71 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 37.48 38.03 37.17 300 1,440 -0.1
28/06/2019
36.92
 105,218 33.61 37.29 33.61 2,400 500 0.1
27/06/2019
37.29
 88,020 37.42 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 37.78 37.91 37.35 0 1,700 -0.1
24/06/2019
37.91
 66,290 37.97 38.09 37.72 300 0 0.0
21/06/2019
38.09
 91,155 38.21 38.64 37.60 0 400 0.0
20/06/2019
38.09
 149,056 37.54 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 37.42 37.91 37.23 200 1,600 -0.1
17/06/2019
37.66
 75,423 37.72 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 38.09 38.28 37.85 0 0 0
12/06/2019
38.28
 87,683 38.71 38.95 38.28 0 610 0.0
11/06/2019
38.77
 248,310 38.40 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 37.48 38.03 37.23 0 0 0
06/06/2019
37.23
 51,290 37.29 37.42 36.92 4,000 0 0.2
05/06/2019
37.35
 71,160 36.86 38.09 36.86 900 840 0.0
04/06/2019
37.66
 56,860 37.60 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 38.40 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 38.69 39.58 38.63 1,600 5,600 -0.3
28/05/2019
38.57
 376,695 37.86 39.23 37.50 200 200 0
27/05/2019
37.56
 119,910 37.20 37.98 36.91 0 7,500 -0.5
24/05/2019
36.85
 52,730 37.14 37.26 36.85 0 0 0
23/05/2019
37.32
 42,740 37.32 37.38 37.08 0 0 0
22/05/2019
37.38
 44,261 37.38 37.50 37.20 0 0 0
21/05/2019
37.26
 77,780 37.26 37.68 37.14 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 38.21 38.21 37.20 6,000 0 0.4
15/05/2019
37.62
 168,649 36.91 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 36.43 36.79 36.37 2,100 140 0.1
10/05/2019
36.37
 68,126 36.13 37.02 36.01 1,200 5,200 -0.2
09/05/2019
36.25
 116,471 37.02 37.20 36.25 1,410 0 0.1
08/05/2019
36.96
 57,014 37.38 37.38 36.85 1,700 0 0.1
07/05/2019
37.26
 39,840 37.02 37.80 37.02 0 2,000 -0.1
06/05/2019
37.20
 122,282 37.80 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 38.63 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 38.21 38.69 38.21 300 0 0.0
24/04/2019
38.63
 100,445 38.39 38.87 38.10 5,500 0 0.4
23/04/2019
38.21
 62,952 38.27 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 37.80 38.16 37.74 0 4,600 -0.3
17/04/2019
37.74
 163,345 38.45 39.11 37.68 2,600 3,210 0.0
16/04/2019
38.45
 280,434 40.12 40.12 38.45 4,200 7,000 -0.2
12/04/2019
40.12
 73,322 40.18 40.18 39.64 0 0 0
11/04/2019
40.24
 48,803 40.30 40.42 40.06 1,800 0 0.1
10/04/2019
40.30
 119,166 39.94 40.48 39.58 0 5,000 -0.3
09/04/2019
40.24
 266,870 41.37 41.37 40.24 0 5,500 -0.4
08/04/2019
41.37
 184,746 42.14 42.32 41.25 6,100 0 0.4
05/04/2019
42.14
 293,468 41.13 43.04 41.13 6,400 400 0.4
04/04/2019
41.07
 476,434 38.45 41.07 38.45 17,500 1,400 1.1
03/04/2019
38.21
 114,004 38.10 38.57 37.80 10 200 0.0
02/04/2019
37.68
 53,480 37.50 38.10 37.50 400 0 0.0
01/04/2019
37.68
 92,781 37.86 37.92 37.50 0 14,000 -0.9
29/03/2019
37.80
 88,040 38.10 38.16 37.80 0 1,500 -0.1
28/03/2019
38.16
 46,336 38.39 38.51 38.16 0 0 0
27/03/2019
38.39
 51,570 38.21 38.63 38.16 200 0 0.0
26/03/2019
38.21
 81,897 38.33 38.93 38.10 0 0 0
25/03/2019
38.33
 169,029 37.20 38.99 37.20 0 2,600 -0.2
22/03/2019
37.86
 89,492 37.92 38.10 37.44 400 0 0.0
21/03/2019
37.92
 40,596 37.98 38.33 37.92 200 0 0.0
20/03/2019
37.92
 88,900 38.27 38.39 37.92 0 0 0
19/03/2019
38.39
 139,173 38.39 38.39 37.80 2,720 0 0.2

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