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
30
31.80
30
2 tháng
(2026-08-05) 		-3.10 -9.34% 1,329,600 -123,800 -3.8
30
33.70
30
3 tháng
(2026-07-06) 		-5.30 -14.97% 2,118,500 -136,300 -4.3
30
35.40
30
6 tháng
(2026-04-07) 		-7.44 -19.83% 4,897,100 -433,100 -15.9
30
44.40
30
12 tháng
(2025-10-09) 		-13.83 -31.48% 14,442,200 -825,400 -33.8
30
44.40
30
24 tháng
(2024-10-14) 		-23.50 -43.84% 59,722,297 -1,603,450 -76.4
26.29
68.52
30
36 tháng
(2023-10-20) 		-16.25 -35.06% 106,286,165 -3,323,431 -188.2
24.77
70.22
30
60 tháng
(2021-11-01) 		-56.78 -65.36% 162,508,362 -4,487,020 -285.9
23.97
86.88
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2018
41.99
 920,649 46.80 46.98 41.99 7,600 55,100 -3.5
17/10/2018
46.63
 299,942 46.68 48.15 44.04 17,200 5,010 1.0
16/10/2018
46.68
 133,580 46.92 47.57 46.39 11,300 0 0.9
15/10/2018
46.86
 271,240 48.74 49.03 46.86 22,000 200 1.8
12/10/2018
48.62
 342,543 46.98 49.03 46.39 27,500 3,500 2.0
11/10/2018
47.39
 459,005 49.91 50.21 46.39 23,866 0 1.9
10/10/2018
50.21
 299,050 49.33 50.97 49.33 16,570 5,700 0.9
09/10/2018
48.74
 722,018 47.86 48.97 46.98 15,400 900 1.2
08/10/2018
47.86
 945,994 50.50 50.50 47.33 600 4,000 -0.3
05/10/2018
50.50
 617,401 52.91 54.61 50.50 2,500 1,495 0.1
04/10/2018
54.61
 1,173,176 58.14 59.84 52.85 2,800 1,800 0.1
03/10/2018
58.02
 368,024 56.67 58.43 56.67 0 200 0.0
02/10/2018
56.67
 92,017 56.96 57.43 55.79 400 1,200 -0.1
01/10/2018
56.96
 352,457 56.37 57.90 55.79 100 100 0
28/09/2018
56.37
 286,365 56.78 56.96 55.73 4,000 2,200 0.2
27/09/2018
56.20
 312,281 57.02 57.14 56.20 200 0 0.0
26/09/2018
57.14
 137,261 56.96 58.02 56.96 900 0 0.1
25/09/2018
57.08
 283,226 56.37 57.72 55.84 1,700 30,200 -2.8
24/09/2018
56.55
 534,640 58.02 58.14 56.20 200 33,800 -3.3
21/09/2018
58.02
 224,287 58.31 58.43 56.96 300 800 0.0
20/09/2018
58.31
 179,149 57.67 58.43 57.55 4,700 1,800 0.3
19/09/2018
57.84
 461,588 57.55 59.25 56.84 700 6,400 -0.6
18/09/2018
57.55
 326,981 55.26 57.55 54.38 500 300 0.0
17/09/2018
54.79
 230,361 55.02 55.79 54.32 800 100 0.1
14/09/2018
55.02
 267,672 54.49 55.90 54.49 100 100 0
13/09/2018
54.49
 406,224 53.08 55.02 53.08 0 800 -0.1
12/09/2018
53.03
 220,954 52.85 53.73 52.56 100 0 0.0
11/09/2018
52.73
 218,458 51.91 53.08 51.21 4,800 0 0.4
10/09/2018
51.91
 85,370 52.03 52.44 51.68 0 0 0
07/09/2018
52.03
 104,240 51.21 52.03 50.74 0 0 0
06/09/2018
51.85
 137,660 52.56 52.56 51.68 0 0 0
05/09/2018
52.56
 210,636 53.55 53.55 52.26 0 3,267 -0.3
04/09/2018
53.50
 320,035 53.14 54.73 53.14 1,000 100 0.1
31/08/2018
53.14
 344,081 51.85 53.73 51.50 100 300 0.0
30/08/2018
51.50
 83,318 51.97 52.26 51.44 4,800 13,000 -0.7
29/08/2018
51.85
 145,094 52.26 52.62 51.32 0 600 -0.1
28/08/2018
52.32
 122,526 51.97 52.85 51.79 50 2,438 -0.2
27/08/2018
51.97
 133,808 52.91 53.08 51.91 0 0 0
24/08/2018
52.85
 177,534 52.09 52.85 51.38 44,700 0 4.0
23/08/2018
52.03
 201,742 51.09 52.26 51.09 3,700 0 0.3
22/08/2018
51.09
 321,278 49.33 51.44 49.21 1,100 2,400 -0.1
21/08/2018
49.33
 65,060 49.33 49.86 48.74 5,000 8,600 -0.3
20/08/2018
49.62
 49,667 50.03 50.21 49.62 5,500 0 0.5
17/08/2018
49.62
 175,555 49.33 50.85 48.74 22,200 5,000 1.4
16/08/2018
49.15
 75,420 48.74 49.15 48.15 120 200 0.0
15/08/2018
49.03
 58,400 49.91 50.21 48.97 100 2,000 -0.2
14/08/2018
49.21
 105,420 48.86 49.97 48.21 100 3,800 -0.3
13/08/2018
48.92
 146,183 49.62 49.62 47.68 1,000 800 0.0
10/08/2018
49.03
 58,883 49.33 49.91 48.92 200 2,000 -0.2
09/08/2018
49.33
 73,022 49.91 50.56 49.21 200 2,800 -0.2
08/08/2018
49.39
 89,275 49.91 50.74 49.33 0 1,000 -0.1
07/08/2018
49.91
 43,920 50.21 50.97 49.68 4,050 0 0.3
06/08/2018
50.21
 20,707 51.68 51.68 50.21 200 0 0.0
03/08/2018
51.09
 129,891 48.97 51.09 48.97 0 1,700 -0.1
02/08/2018
49.62
 119,114 50.79 50.79 49.56 120 0 0.0
01/08/2018
50.62
 202,049 52.26 52.85 50.50 60 0 0.0
31/07/2018
52.26
 96,936 53.73 52.26 54.20 0 0 0
30/07/2018
53.73
 141,740 53.44 54.91 53.44 2,300 0 0.2
27/07/2018
53.38
 210,311 52.26 54.02 51.68 0 0 0
26/07/2018
51.97
 128,606 50.97 51.97 50.38 0 0 0
25/07/2018
51.21
 43,763 52.03 52.15 51.15 20 0 0.0
24/07/2018
52.03
 176,545 51.73 52.79 50.62 600 0 0.1
23/07/2018
52.15
 252,778 52.26 52.85 51.09 600 34 0.1
20/07/2018
51.73
 161,338 53.44 54.26 51.38 1,100 0 0.1
19/07/2018
53.44
 192,182 55.38 55.38 53.44 0 23,500 -2.2
18/07/2018
55.20
 635,883 54.61 55.79 54.14 2,300 3,500 -0.1
17/07/2018
54.44
 182,558 55.20 55.79 54.02 0 200 0.0
16/07/2018
55.14
 616,080 55.20 56.67 54.32 100 2,300 -0.2
13/07/2018
54.32
 570,139 50.33 54.32 49.74 2,000 600 0.1
12/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2018
49.50
 103,254 48.97 50.50 48.92 5,000 1,200 0.3
11/07/2018
48.92
 144,380 48.45 49.26 47.87 3,200 200 0.3
10/07/2018
48.74
 75,847 49.32 49.90 48.57 3,600 1,200 0.2
09/07/2018
48.57
 101,061 48.28 49.26 47.87 900 700 0.0
06/07/2018
48.22
 120,683 48.68 49.32 47.00 2,100 200 0.2
05/07/2018
48.74
 137,703 49.61 50.19 48.45 0 3,800 -0.3
04/07/2018
49.32
 80,111 49.90 49.90 48.22 400 1,000 -0.1
03/07/2018
49.50
 234,985 49.32 51.06 48.51 1,100 1,100 0.0
02/07/2018
49.03
 359,007 49.96 49.96 47.00 0 1,000 -0.1
29/06/2018
45.43
 226,800 47.81 48.16 45.43 16,500 1,400 1.2
28/06/2018
47.58
 108,183 49.32 49.32 47.58 500 10,300 -0.8
27/06/2018
49.32
 113,628 49.32 50.48 48.45 0 0 0
26/06/2018
49.32
 217,151 50.71 50.71 47.87 100 0 0.0
25/06/2018
49.67
 118,557 50.48 51.41 49.61 0 0 0
22/06/2018
49.32
 184,875 49.32 49.90 48.16 100 410 0.0
21/06/2018
49.61
 105,220 52.22 52.22 49.03 800 0 0.1
20/06/2018
51.06
 88,444 50.25 52.11 50.25 1,800 9,054 -0.6
19/06/2018
50.25
 532,655 54.54 54.54 48.92 1,800 0 0.2
18/06/2018
54.31
 156,244 56.87 56.87 54.31 200 828 -0.1
15/06/2018
56.87
 174,610 55.70 56.98 55.65 200 0 0.0
14/06/2018
56.87
 106,567 56.92 58.03 56.29 0 700 -0.1
13/06/2018
57.04
 111,500 56.87 57.68 56.34 0 0 0
12/06/2018
56.87
 313,050 59.19 59.24 55.01 1,400 0 0.1
11/06/2018
59.30
 108,186 59.82 60.87 58.61 0 500 -0.1
08/06/2018
60.64
 191,755 58.37 61.51 58.08 11,200 1,500 1.0
07/06/2018
59.48
 189,830 60.93 62.67 59.19 7,200 16,100 -0.9
06/06/2018
60.93
 299,613 56.29 60.93 55.18 0 1,700 -0.2
05/06/2018
56.29
 88,674 56.29 57.45 55.47 100 0 0.0
04/06/2018
56.29
 203,276 53.50 56.29 53.44 6,600 1,200 0.5
01/06/2018
53.44
 134,860 53.96 55.99 53.15 100 0 0.0
31/05/2018
54.78
 131,280 52.28 54.78 52.22 600 0 0.1

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