CTCP Vicostone (vcs)

67.80
-0.20
(-0.29%)
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
(2024-10-16) 		5.10 8.13% 4,180,800 73,247 5.0
61.10
69
67.80
2 tháng
(2024-09-16) 		3.80 5.94% 7,346,900 -153,513 -9.5
61.10
69
67.80
3 tháng
(2024-08-19) 		-0.30 -0.44% 9,842,600 -209,542 -13.3
61.10
69
67.80
6 tháng
(2024-05-20) 		-3.17 -4.46% 31,928,600 -533,376 -36.6
61.10
82.80
67.80
12 tháng
(2023-11-21) 		13.61 25.12% 50,414,407 -1,542,473 -101.0
52.71
82.80
67.80
24 tháng
(2022-11-28) 		23.26 52.22% 78,015,050 -1,974,393 -121.4
44.22
82.80
67.80
36 tháng
(2021-12-01) 		-31.29 -31.58% 105,437,846 -2,836,552 -203.3
32.05
100.73
67.80
60 tháng
(2019-12-12) 		5.72 9.21% 259,414,374 -572,051 -60.9
32.05
107.78
67.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2016
32.79
 6,551 32.64 32.91 32.49 0 0 0
15/11/2016
32.64
 34,904 32.31 32.79 32.36 0 0 0
14/11/2016
32.31
 44,377 32.91 32.91 32.29 0 18,000 -2.3
11/11/2016
32.91
 28,734 32.99 33.14 32.54 900 24 0.1
10/11/2016
32.99
 48,123 31.76 32.99 32.24 0 0 0
09/11/2016
31.76
 95,777 32.56 32.56 30.90 8,000 3 1.0
08/11/2016
32.56
 31,703 32.06 33.14 32.16 0 1,200 -0.2
07/11/2016
32.06
 81,715 31.71 32.16 31.71 2,600 1,000 0.2
04/11/2016
31.71
 50,450 32.16 32.26 31.71 20,900 0 2.7
03/11/2016
32.16
 99,729 32.44 32.64 31.66 21,500 6,300 1.9
02/11/2016
32.44
 70,210 32.91 32.91 32.41 33,700 11,400 2.9
01/11/2016
32.91
 64,008 33.17 33.17 32.66 5,008 7,100 -0.3
31/10/2016
33.17
 34,110 33.57 33.64 33.09 500 1,000 -0.1
28/10/2016
33.57
 43,094 33.27 33.64 32.96 0 0 0
27/10/2016
33.27
 30,840 33.07 33.37 32.96 0 100 -0.0
26/10/2016
33.07
 26,513 32.99 33.37 32.66 5,000 2,200 0.4
25/10/2016
32.99
 167,994 32.66 33.37 31.66 5,400 3,900 0.2
24/10/2016
32.66
 80,758 34.05 34.05 32.66 500 2,600 -0.3
21/10/2016
34.05
 43,847 34.72 34.92 34.05 0 0 0
20/10/2016
34.72
 86,030 34.70 35.05 34.67 0 2,200 -0.3
19/10/2016
34.70
 42,052 34.62 34.98 34.62 3 0 0.0
18/10/2016
34.62
 22,190 34.70 34.70 34.17 30 0 0.0
17/10/2016
34.70
 47,105 34.42 35.15 34.62 100 0 0.0
14/10/2016
34.42
 59,960 34.15 34.50 33.79 100 0 0.0
13/10/2016
34.15
 22,974 33.94 34.40 33.47 61 99 -0.0
12/10/2016
33.94
 23,747 33.92 34.30 33.79 10 100 -0.0
11/10/2016
33.92
 132,602 33.42 33.92 32.16 300 4,699 -0.6
10/10/2016
33.42
 66,879 34.67 34.67 33.29 300 0 0.0
07/10/2016
34.67
 125,873 35.18 35.55 33.62 1,200 7,000 -0.8
06/10/2016
35.18
 95,885 35.18 37.69 34.92 100 0 0.0
05/10/2016
35.18
 54,743 34.92 35.30 34.30 0 1,000 -0.1
04/10/2016
34.92
 102,099 35.70 35.80 34.17 0 0 0
03/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 53/7 (Volume + 13.21%, Ratio=0.13)
03/10/2016
35.70
 111,166 32.85 36.06 33.07 2,500 4,350 -0.3
30/09/2016
32.85
 94,937 32.17 33.29 32.17 3,000 0 0.4
29/09/2016
32.17
 45,660 32.26 32.52 31.97 1,500 8,000 -1.0
28/09/2016
32.26
 64,849 32.02 32.50 32.08 2,500 1,000 0.2
27/09/2016
32.02
 28,605 32.17 32.19 31.99 2,210 0 0.3
26/09/2016
32.17
 22,280 32.08 32.41 31.97 1,410 0 0.2
23/09/2016
32.08
 25,322 31.80 32.19 31.60 1,000 0 0.1
22/09/2016
31.80
 66,278 31.86 32.39 31.80 52 10,000 -1.5
21/09/2016
31.86
 57,053 31.77 32.08 31.53 1,100 14,100 -1.9
20/09/2016
31.77
 32,424 31.31 31.97 30.99 4,000 0 0.6
19/09/2016
31.31
 59,643 31.64 32.85 30.88 1,000 9,000 -1.1
16/09/2016
31.64
 86,513 30.37 32.19 30.66 450 0 0.1
15/09/2016
30.37
 87,593 29.02 30.37 29.12 0 0 0
14/09/2016
29.02
 47,020 28.69 29.02 28.58 0 0 0
13/09/2016
28.69
 45,044 28.12 28.80 28.01 0 0 0
12/09/2016
28.12
 46,423 28.31 28.69 28.03 0 0 0
09/09/2016
28.31
 78,720 28.91 29.02 28.25 0 0 0
08/09/2016
28.91
 42,093 28.86 29.34 28.69 200 4,000 -0.5
07/09/2016
28.86
 52,974 28.69 29.34 28.25 13,300 0 1.7
06/09/2016
28.69
 93,110 27.88 28.69 27.81 22,109 5,000 2.2
05/09/2016
27.88
 87,663 27.59 28.25 27.26 4,500 2,800 0.2
01/09/2016
27.59
 98,588 26.83 27.59 26.94 20,100 6,000 1.8
31/08/2016
26.83
 49,739 26.50 26.89 26.30 21,000 0 2.6
30/08/2016
26.50
 46,123 25.84 26.50 25.80 15,600 0 1.9
29/08/2016
25.84
 71,819 26.17 26.76 25.84 3,800 1,000 0.3
26/08/2016
26.17
 59,774 26.06 26.94 25.73 0 1,200 -0.1
25/08/2016
26.06
 82,820 25.40 26.06 25.40 14,500 7,000 0.9
24/08/2016
25.40
 56,814 25.36 25.60 25.18 9,000 0 1.0
23/08/2016
25.36
 61,602 25.05 25.73 25.05 0 13,000 -1.5
22/08/2016
25.05
 80,980 25.40 25.40 24.96 0 0 0
19/08/2016
25.40
 57,424 26.19 26.21 25.23 0 0 0
18/08/2016
26.19
 103,524 25.14 26.28 25.12 1,500 500 0.1
17/08/2016
25.14
 219,039 23.61 25.40 23.54 1,500 0 0.2
16/08/2016
23.61
 129,450 23.39 23.87 23.41 0 37,900 -4.1
15/08/2016
23.39
 60,336 23.41 23.41 23.10 0 1,500 -0.2
12/08/2016
23.41
 61,309 23.74 23.74 23.23 0 900 -0.1
11/08/2016
23.74
 80,843 23.26 23.85 23.04 17,700 1,400 1.8
10/08/2016
23.26
 70,306 23.43 23.63 23.15 2,500 1,300 0.1
09/08/2016
23.43
 220,817 22.34 23.76 22.34 1,300 0 0.1
08/08/2016
22.34
 25,123 22.34 23.87 21.96 1,400 0 0.1
05/08/2016
22.34
 65,797 22.12 22.34 21.57 20,500 0 2.1
04/08/2016
22.12
 33,247 22.29 22.45 22.12 1,300 0 0.1
03/08/2016
22.29
 46,375 22.01 22.34 21.90 8,000 0 0.8
02/08/2016
22.01
 50,715 22.69 22.69 21.92 13,500 500 1.3
01/08/2016
22.69
 69,450 22.99 23.04 22.12 9,500 0 1.0
29/07/2016
22.99
 42,140 22.64 22.99 22.56 0 0 0
28/07/2016
22.64
 44,396 22.60 22.77 22.34 0 0 0
27/07/2016
22.60
 73,312 22.23 22.77 22.23 3,000 0 0.3
26/07/2016
22.23
 73,520 21.61 22.31 21.46 0 0 0
25/07/2016
21.61
 34,475 21.90 22.21 21.59 0 0 0
22/07/2016
21.90
 64,737 21.90 21.92 21.57 0 0 0
21/07/2016
21.90
 89,686 21.88 23.10 21.88 100 0 0.0
20/07/2016
21.88
 95,830 22.31 22.31 21.83 12,400 1,000 1.1
19/07/2016
22.31
 58,872 22.53 22.56 21.90 0 0 0
18/07/2016
22.53
 28,124 22.12 22.56 22.12 0 0 0
15/07/2016
22.12
 134,161 22.56 22.56 21.61 0 0 0
14/07/2016
22.56
 119,128 23.21 23.21 22.56 1,000 2,800 -0.2
13/07/2016
23.21
 43,538 22.77 23.39 22.77 0 0 0
12/07/2016
22.77
 99,707 22.47 23.04 22.34 10,215 0 1.1
11/07/2016
22.47
 210,532 23.87 23.87 22.45 21,000 0 2.2
08/07/2016
23.87
 90,333 24.09 24.55 23.43 1,900 0 0.2
07/07/2016
24.09
 139,679 23.43 24.31 23.43 600 0 0.1
06/07/2016
23.43
 158,786 23.32 23.43 23.12 3,000 0 0.3
05/07/2016
23.32
 85,697 23.43 23.69 23.17 3,100 700 0.3
04/07/2016
23.43
 94,629 23.10 23.54 23.10 0 200 -0.0
01/07/2016
23.10
 113,159 22.77 23.54 22.77 0 0 0
30/06/2016
22.77
 203,912 22.31 23.21 22.34 7,900 100 0.8
29/06/2016
22.31
 98,493 21.68 22.45 21.64 4,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |