CTCP Vicostone (vcs)

64.10
0.10
(0.16%)
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
(2024-10-21) 		0.70 1.11% 5,255,277 66,551 4.5
61.10
69
64
2 tháng
(2024-09-23) 		-2 -3.03% 7,988,435 -174,710 -11.0
61.10
69
64
3 tháng
(2024-08-22) 		-4.10 -6.02% 10,309,206 -179,942 -11.4
61.10
69
64
6 tháng
(2024-05-24) 		-3.65 -5.39% 32,046,254 -498,693 -34.0
61.10
82.80
64
12 tháng
(2023-11-27) 		9.44 17.29% 51,444,960 -1,549,873 -101.5
52.71
82.80
64
24 tháng
(2022-12-01) 		17.13 36.55% 78,927,554 -1,984,493 -122.1
44.22
82.80
64
36 tháng
(2021-12-06) 		-32.06 -33.37% 106,550,614 -2,851,172 -204.7
32.05
100.54
64
60 tháng
(2019-12-17) 		2.14 3.46% 260,299,798 -639,051 -66.4
32.05
107.78
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
75.80
 243,955 73.30 76.20 73.30 16,100 22,400 -0.5
01/07/2024
73.30
 210,177 73.50 74.20 72.90 21,200 4,900 1.2
28/06/2024
73.50
 424,028 77.50 77.50 73.50 4,200 52,200 -3.7
27/06/2024
77.50
 216,849 77.50 77.50 76 13,300 2,500 0.8
26/06/2024
77.50
 380,693 77.50 77.50 75.20 55,900 5,400 3.8
25/06/2024
77.50
 326,424 69.40 78.30 69.40 47,400 20,200 2.1
24/06/2024
77.10
 830,830 82 82 77 29,400 93,147 -5.1
21/06/2024
82
 413,759 82.80 83 80.80 4,000 14,400 -0.9
20/06/2024
82.80
 508,889 80.10 83.20 79.90 3,200 0 0.3
19/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
19/06/2024
80.10
 430,806 82.50 83 79.80 1,800 12,030 -0.8
18/06/2024
81.90
 1,104,708 78.09 82.39 78.09 122,700 13,600 9.1
17/06/2024
78.09
 395,659 78.58 79.95 77.21 100 21,500 -1.7
14/06/2024
77.21
 745,713 77.21 80.53 77.12 4,000 46,200 -3.4
13/06/2024
77.41
 342,035 78.87 79.07 77.31 1,100 15,100 -1.1
12/06/2024
78.87
 326,439 78.87 79.75 77.70 2,500 28,600 -2.1
11/06/2024
79.07
 695,833 76.43 79.85 76.04 64,600 10,900 4.3
10/06/2024
76.43
 566,678 77.12 78.68 76.14 16,100 16,500 -0.0
07/06/2024
77.12
 810,829 77.12 80.83 77.02 0 0 0
06/06/2024
77.12
 1,278,524 71.46 78.00 71.36 46,800 23,700 1.7
05/06/2024
71.26
 898,817 69.11 73.21 68.62 11,600 10,417 0.1
04/06/2024
69.11
 264,477 69.80 69.80 68.82 1,000 2,500 -0.1
03/06/2024
69.11
 343,541 67.75 69.70 67.36 17,600 1,300 1.1
31/05/2024
67.65
 141,110 67.06 68.33 66.67 9,508 6,800 0.2
30/05/2024
66.87
 270,445 67.94 67.94 66.38 0 21,716 -1.5
29/05/2024
67.94
 212,910 68.82 69.80 67.55 400 15,700 -1.1
28/05/2024
68.82
 215,041 67.84 69.70 67.84 1,000 7,100 -0.4
27/05/2024
67.84
 125,507 67.65 68.23 66.96 6,600 100 0.4
24/05/2024
67.65
 436,567 70.28 70.28 66.48 25,400 10,700 1.0
23/05/2024
70.28
 199,063 62.38 70.28 62.38 9,300 5,200 0.3
22/05/2024
69.31
 212,404 69.70 70.58 68.92 2,317 14,800 -0.9
21/05/2024
69.70
 443,013 70.97 70.97 68.43 10,700 16,600 -0.4
20/05/2024
70.97
 332,624 71.26 72.24 70.77 3,500 30,900 -2.0
17/05/2024
71.26
 711,611 68.33 71.46 68.33 13,700 122,500 -7.8
16/05/2024
68.33
 349,951 68.92 70.19 67.84 10,806 59,800 -3.5
15/05/2024
68.82
 512,422 65.01 70.28 64.91 36,008 12,400 1.6
14/05/2024
64.91
 178,390 65.50 65.89 64.52 21,200 25,700 -0.3
13/05/2024
65.50
 278,375 67.75 67.75 65.50 6,000 44,100 -2.6
10/05/2024
67.75
 268,678 67.94 68.23 67.36 0 45,100 -3.1
09/05/2024
67.36
 828,372 65.40 69.21 65.01 18,500 72,400 -3.7
08/05/2024
65.40
 93,383 65.31 65.40 64.52 5,600 7,700 -0.1
07/05/2024
65.31
 139,492 64.33 65.79 64.33 1,200 9,600 -0.6
06/05/2024
64.43
 102,535 63.35 64.43 63.35 0 5,700 -0.4
03/05/2024
63.35
 120,049 61.50 65.89 61.11 4,300 10,000 -0.4
02/05/2024
61.11
 38,758 61.79 61.79 60.52 1,000 3,400 -0.1
26/04/2024
61.40
 39,790 61.99 62.28 60.81 0 2,900 -0.2
25/04/2024
61.99
 32,293 62.96 62.96 61.30 0 6,100 -0.4
24/04/2024
62.38
 103,871 59.55 62.38 59.55 7,300 400 0.4
23/04/2024
60.42
 45,899 61.50 61.60 60.03 5,200 4,600 0.0
22/04/2024
61.30
 72,282 60.52 61.79 60.33 700 6,200 -0.3
19/04/2024
60.42
 123,906 60.42 60.81 59.16 200 10,350 -0.6
17/04/2024
60.42
 69,339 60.42 61.40 60.42 1,100 0 0.1
16/04/2024
60.33
 232,157 59.74 61.40 59.74 10,000 7,200 0.2
15/04/2024
59.74
 399,709 65.50 65.50 59.74 11,000 7,700 0.2
12/04/2024
65.50
 62,798 65.40 67.26 65.01 0 6,800 -0.5
11/04/2024
65.40
 108,187 65.50 65.60 64.62 7,200 6,700 0.0
10/04/2024
65.50
 93,784 65.79 66.38 65.40 2,400 8,400 -0.4
09/04/2024
65.50
 133,854 64.43 65.60 63.94 14,300 8,300 0.4
08/04/2024
64.52
 87,238 65.40 67.36 63.45 1,520 6,200 -0.3
05/04/2024
65.40
 169,991 66.57 66.77 65.01 100 8,000 -0.5
04/04/2024
66.57
 308,306 68.33 68.33 65.89 10,300 12,800 -0.2
03/04/2024
68.33
 323,573 70.09 70.09 67.36 0 15,400 -1.1
02/04/2024
69.31
 108,008 69.11 69.41 67.84 10,900 9,200 0.1
01/04/2024
69.31
 95,972 70.28 70.38 68.33 2,800 4,600 -0.1
29/03/2024
70.38
 191,132 68.53 71.85 68.53 13,000 5,400 0.5
28/03/2024
68.43
 133,285 68.82 69.01 68.14 2,900 1,800 0.1
27/03/2024
68.82
 109,612 67.84 69.11 66.96 3,200 100 0.2
26/03/2024
67.84
 104,831 67.16 67.84 66.57 17 11,800 -0.8
25/03/2024
67.16
 173,580 67.65 68.82 66.38 1,000 3,300 -0.2
22/03/2024
67.65
 225,249 68.82 69.31 67.26 0 5,105 -0.4
21/03/2024
68.62
 278,050 67.36 68.62 67.36 12,000 100 0.8
20/03/2024
67.65
 135,589 66.87 67.84 66.48 15,000 700 1.0
19/03/2024
66.96
 113,289 65.89 68.33 65.50 1,900 915 0.1
18/03/2024
65.89
 584,273 69.31 70.28 64.52 6,330 3,000 0.2
15/03/2024
69.31
 218,675 70.19 70.87 68.53 400 3,200 -0.2
14/03/2024
70.19
 364,915 68.33 70.87 68.33 21,000 3,800 1.2
13/03/2024
67.84
 345,237 66.87 68.53 66.87 600 0 0.0
12/03/2024
66.87
 267,219 67.36 68.92 66.87 81,345 76,855 0.3
11/03/2024
67.36
 530,802 66.38 69.21 65.50 200 46,230 -3.2
08/03/2024
65.50
 630,628 62.86 66.77 62.86 1,400 140 0.1
07/03/2024
63.16
 208,722 62.96 63.55 62.47 4,300 100 0.3
06/03/2024
63.55
 186,551 63.84 64.33 62.47 300 800 -0.0
05/03/2024
63.84
 202,157 64.82 64.82 62.96 400 2,028 -0.1
04/03/2024
63.55
 229,663 64.43 64.82 63.55 51,700 96,900 -3.0
01/03/2024
64.43
 469,680 63.35 65.31 62.47 1,800 30,900 -1.9
29/02/2024
63.35
 247,166 62.47 64.04 61.79 2,200 6,300 -0.3
28/02/2024
62.47
 146,102 63.06 63.45 61.99 200 5,700 -0.4
27/02/2024
63.06
 557,555 59.06 63.16 58.86 3,500 117,724 -7.3
26/02/2024
59.06
 283,963 59.35 59.35 58.18 200 41,900 -2.5
23/02/2024
59.35
 177,541 61.40 61.40 58.67 500 4,000 -0.2
22/02/2024
61.11
 239,852 60.52 61.30 60.13 3,400 49,996 -2.9
21/02/2024
60.52
 95,043 59.55 60.72 59.55 500 20,300 -1.2
20/02/2024
59.94
 149,838 59.45 60.42 58.86 0 20,500 -1.2
19/02/2024
59.45
 107,220 60.23 60.23 59.06 5,000 32,400 -1.7
16/02/2024
59.74
 168,166 60.03 60.72 59.74 0 22,700 -1.4
15/02/2024
60.33
 96,136 60.03 60.72 59.74 1,000 1,300 -0.0
07/02/2024
60.33
 170,386 59.55 61.01 59.55 0 30,500 -1.9
06/02/2024
59.45
 186,713 59.55 59.74 58.67 100 21,423 -1.3
05/02/2024
59.35
 324,614 59.06 59.84 58.96 0 62,700 -3.8
02/02/2024
59.35
 106,557 59.94 60.33 58.96 5,000 1,500 0.2
01/02/2024
59.55
 270,696 57.50 60.52 56.62 5,101 68,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |