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)
18/03/2019
38.39
 84,105 38.75 38.93 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 39.46 39.76 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 38.57 39.58 37.62 0 0 0
08/03/2019
38.87
 130,440 39.88 39.88 38.69 0 1,000 -0.1
07/03/2019
40.24
 113,973 40.95 41.07 40.24 300 0 0.0
06/03/2019
40.83
 129,890 40.48 41.31 40.42 0 200 0.0
05/03/2019
40.36
 142,730 40.06 40.66 40.00 0 0 0
04/03/2019
40.24
 163,459 40.48 40.77 40.00 1,000 0 0.1
01/03/2019
40.42
 172,910 39.82 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 39.70 40.42 39.64 0 200 0.0
26/02/2019
39.58
 352,685 38.10 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 37.20 38.21 37.14 0 0 0
20/02/2019
37.62
 147,925 37.20 37.62 36.91 200 200 0
19/02/2019
37.68
 169,321 37.86 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 33.04 36.96 33.04 4,200 0 0.3
11/02/2019
36.67
 153,661 36.49 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 36.43 36.61 35.60 0 0 0
29/01/2019
36.55
 216,189 37.02 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 37.02 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 37.44 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 37.44 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 37.56 37.98 36.31 2,200 0 0.1
15/01/2019
38.10
 177,870 37.02 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 38.10 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 38.69 39.23 38.39 2,000 0 0.1
08/01/2019
39.17
 331,580 37.56 39.41 37.56 400 500 0.0
07/01/2019
38.87
 320,604 37.80 38.93 37.80 1,000 200 0.1
04/01/2019
38.69
 347,920 36.96 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 40.48 41.67 36.25 1,510 2,000 0.0
28/12/2018
40.24
 628,655 44.05 44.64 40.24 5,050 0 0.4
27/12/2018
44.58
 163,900 44.58 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 44.64 44.88 43.57 0 13,900 -1.0
24/12/2018
45.18
 277,350 44.64 45.54 44.64 6,000 200 0.4
21/12/2018
44.82
 130,470 44.05 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 44.05 44.64 44.05 200 1,100 -0.1
18/12/2018
44.35
 290,406 44.05 44.82 43.51 0 32,000 -2.4
17/12/2018
44.70
 168,362 45.42 45.54 44.64 0 0 0
14/12/2018
45.83
 162,946 46.13 46.91 45.00 4,510 16,816 -0.9
13/12/2018
46.01
 519,114 44.35 46.13 44.35 4,100 0 0.3
12/12/2018
44.29
 125,900 44.29 44.35 43.69 800 2,800 -0.1
11/12/2018
44.23
 99,560 44.35 44.41 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 44.05 44.05 43.21 500 0 0.0
05/12/2018
43.57
 193,878 42.57 43.87 42.57 0 0 0
04/12/2018
43.16
 74,200 43.75 43.75 42.93 0 0 0
03/12/2018
43.45
 214,356 42.87 43.87 42.81 4,500 2,000 0.2
30/11/2018
42.75
 44,848 42.57 42.93 42.57 0 0 0
29/11/2018
42.75
 78,395 42.87 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 43.34 43.57 42.75 2,800 500 0.2
26/11/2018
42.87
 123,704 43.75 43.75 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 44.63 45.63 44.51 0 0 0
21/11/2018
44.51
 345,002 42.87 45.27 42.57 5,000 0 0.4
20/11/2018
43.10
 252,926 42.69 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
16/11/2018
43.10
 377,339 43.16 43.34 42.75 0 2,000 -0.1
15/11/2018
42.75
 354,511 43.16 43.45 42.63 2,800 0 0.2
14/11/2018
43.10
 424,307 43.69 43.69 42.57 800 0 0.1
13/11/2018
42.81
 366,780 42.98 43.98 42.46 1,000 500 0.0
12/11/2018
43.92
 403,831 40.52 44.04 40.52 0 2,000 -0.1
09/11/2018
44.04
 361,139 44.34 44.34 43.16 2,000 0 0.1
08/11/2018
44.16
 384,004 44.45 45.80 44.10 800 35,600 -2.6
07/11/2018
44.45
 465,455 46.16 46.68 44.22 0 24,600 -1.9
06/11/2018
46.39
 600,980 47.10 47.57 46.39 2,300 0 0.2
05/11/2018
46.92
 738,469 45.80 49.33 44.63 5,400 700 0.4
02/11/2018
45.80
 747,512 42.57 45.80 42.51 12,700 0 1.0
01/11/2018
42.28
 71,490 43.16 43.16 42.28 1,100 0 0.1
31/10/2018
42.98
 132,785 42.05 42.98 41.75 0 0 0
30/10/2018
41.69
 215,076 42.22 42.40 40.11 0 4,500 -0.3
29/10/2018
42.40
 112,783 43.40 43.40 42.16 200 100 0.0
26/10/2018
43.40
 210,262 43.34 43.69 42.28 10,100 100 0.7
25/10/2018
43.34
 388,561 41.46 43.34 39.58 6,300 1,400 0.3
24/10/2018
42.28
 293,763 42.57 42.81 41.69 1,700 700 0.1
23/10/2018
43.34
 361,957 44.92 44.92 41.22 0 120 0.0
22/10/2018
44.92
 279,481 43.98 45.69 43.75 2,300 100 0.2
19/10/2018
43.45
 741,451 41.69 43.69 38.64 4,900 25,900 -1.4

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