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)
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 40.24 40.24 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 40.24 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 41.07 43.04 41.13 6,400 400 0.4
04/04/2019
41.07
 476,434 38.21 41.07 38.45 17,500 1,400 1.1
03/04/2019
38.21
 114,004 37.68 38.57 37.80 10 200 0.0
02/04/2019
37.68
 53,480 37.68 38.10 37.50 400 0 0.0
01/04/2019
37.68
 92,781 37.80 37.92 37.50 0 14,000 -0.9
29/03/2019
37.80
 88,040 38.16 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 37.86 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 37.92 38.33 37.92 200 0 0.0
20/03/2019
37.92
 88,900 38.39 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
18/03/2019
38.39
 84,105 38.99 38.99 38.33 0 200 0.0
15/03/2019
38.99
 110,470 39.29 39.29 38.69 200 0 0.0
14/03/2019
39.29
 95,333 39.82 39.82 39.23 0 0 0
13/03/2019
39.82
 145,032 39.58 39.82 38.87 1,600 0 0.1
12/03/2019
39.58
 59,127 39.58 39.82 39.23 700 0 0.0
11/03/2019
39.58
 106,160 38.87 39.58 37.62 0 0 0
08/03/2019
38.87
 130,440 40.24 40.24 38.69 0 1,000 -0.1
07/03/2019
40.24
 113,973 40.83 41.07 40.24 300 0 0.0
06/03/2019
40.83
 129,890 40.36 41.31 40.42 0 200 0.0
05/03/2019
40.36
 142,730 40.24 40.66 40.00 0 0 0
04/03/2019
40.24
 163,459 40.42 40.77 40.00 1,000 0 0.1
01/03/2019
40.42
 172,910 39.88 40.83 39.29 200 500 0.0
28/02/2019
39.88
 215,660 40.12 40.48 39.11 1,710 0 0.1
27/02/2019
40.12
 150,908 39.58 40.42 39.64 0 200 0.0
26/02/2019
39.58
 352,685 38.04 39.88 38.10 500 0 0.0
25/02/2019
38.04
 100,100 37.92 38.21 37.80 1,340 0 0.1
22/02/2019
37.92
 59,699 38.21 38.21 37.74 500 1,000 0.0
21/02/2019
38.21
 135,752 37.62 38.21 37.14 0 0 0
20/02/2019
37.62
 147,925 37.68 37.68 36.91 200 200 0
19/02/2019
37.68
 169,321 37.92 38.04 37.08 0 1,000 -0.1
18/02/2019
37.92
 115,095 38.39 38.51 37.80 1,300 0 0.1
15/02/2019
38.39
 154,278 38.39 38.93 38.10 100 0 0.0
14/02/2019
38.39
 262,975 36.91 38.39 36.91 0 0 0
13/02/2019
36.91
 91,231 36.79 36.91 36.31 0 100 0.0
12/02/2019
36.79
 173,360 36.67 36.96 33.04 4,200 0 0.3
11/02/2019
36.67
 153,661 36.25 37.20 35.77 0 0 0
01/02/2019
36.25
 89,135 36.31 36.31 35.71 400 4,100 -0.2
31/01/2019
36.31
 76,110 36.61 36.73 35.95 300 0 0.0
30/01/2019
36.61
 167,541 36.55 36.61 35.60 0 0 0
29/01/2019
36.55
 216,189 37.08 37.56 36.31 0 0 0
28/01/2019
37.08
 42,048 37.56 37.68 37.02 500 0 0.0
25/01/2019
37.56
 33,132 37.50 37.62 37.26 0 0 0
24/01/2019
37.50
 105,030 37.14 37.68 36.91 1,700 0 0.1
23/01/2019
37.14
 212,510 36.96 37.68 36.79 0 1,500 -0.1
22/01/2019
36.96
 222,958 37.50 37.74 36.91 0 0 0
21/01/2019
37.50
 214,900 37.20 37.92 36.01 700 0 0.0
18/01/2019
37.20
 49,650 37.26 37.62 36.73 0 0 0
17/01/2019
37.26
 180,900 36.31 37.50 36.01 0 4,400 -0.3
16/01/2019
36.31
 92,109 38.10 38.10 36.31 2,200 0 0.1
15/01/2019
38.10
 177,870 36.91 38.10 36.73 0 0 0
14/01/2019
36.91
 60,128 37.32 37.50 36.67 500 0 0.0
11/01/2019
37.32
 102,850 38.27 38.39 37.26 1,100 0 0.1
10/01/2019
38.27
 173,670 38.39 38.57 36.91 0 4,400 -0.3
09/01/2019
38.39
 155,034 39.17 39.23 38.39 2,000 0 0.1
08/01/2019
39.17
 331,580 38.87 39.41 37.56 400 500 0.0
07/01/2019
38.87
 320,604 38.69 38.93 37.80 1,000 200 0.1
04/01/2019
38.69
 347,920 38.69 38.99 36.13 10,000 100 0.6
03/01/2019
38.69
 864,802 36.25 38.81 33.33 4,000 0 0.2
02/01/2019
36.25
 593,289 40.24 41.67 36.25 1,510 2,000 0.0
28/12/2018
40.24
 628,655 44.58 44.64 40.24 5,050 0 0.4
27/12/2018
44.58
 163,900 44.05 44.64 44.05 0 0 0
26/12/2018
44.05
 168,757 44.64 44.64 43.75 700 0 0.1
25/12/2018
44.64
 314,080 45.18 45.18 43.57 0 13,900 -1.0
24/12/2018
45.18
 277,350 44.82 45.54 44.64 6,000 200 0.4
21/12/2018
44.82
 130,470 44.82 44.82 44.05 0 8,400 -0.6
20/12/2018
44.82
 280,955 44.35 44.94 44.11 0 10,004 -0.8
19/12/2018
44.35
 102,097 44.35 44.64 44.05 200 1,100 -0.1
18/12/2018
44.35
 290,406 44.70 44.82 43.51 0 32,000 -2.4
17/12/2018
44.70
 168,362 45.83 45.83 44.64 0 0 0
14/12/2018
45.83
 162,946 46.01 46.91 45.00 4,510 16,816 -0.9
13/12/2018
46.01
 519,114 44.29 46.13 44.35 4,100 0 0.3
12/12/2018
44.29
 125,900 44.23 44.35 43.69 800 2,800 -0.1
11/12/2018
44.23
 99,560 44.58 44.58 43.75 0 0 0
10/12/2018
44.58
 189,650 44.76 44.76 44.05 300 0 0.0
07/12/2018
44.76
 309,120 43.57 45.18 43.21 5,000 0 0.4
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2018
43.57
 57,772 43.57 44.05 43.21 500 0 0.0
05/12/2018
43.57
 193,878 43.16 43.87 42.57 0 0 0
04/12/2018
43.16
 74,200 43.45 43.75 42.93 0 0 0
03/12/2018
43.45
 214,356 42.75 43.87 42.81 4,500 2,000 0.2
30/11/2018
42.75
 44,848 42.75 42.93 42.57 200 500 0.0
29/11/2018
42.75
 78,395 42.69 43.28 42.57 200 500 0.0
28/11/2018
42.69
 64,600 42.87 43.16 42.51 1,000 3,000 -0.1
27/11/2018
42.87
 140,443 42.87 43.57 42.75 2,800 500 0.2
26/11/2018
42.87
 123,704 44.04 44.04 42.87 0 1,500 -0.1
23/11/2018
44.04
 106,110 44.98 45.10 44.04 0 700 -0.1
22/11/2018
44.98
 94,085 44.51 45.63 44.51 0 0 0
21/11/2018
44.51
 345,002 43.10 45.27 42.57 5,000 0 0.4
20/11/2018
43.10
 252,926 42.93 43.16 42.69 0 0 0
19/11/2018
42.93
 387,307 43.10 43.45 42.87 0 12,840 -0.9

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