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)
16/11/2018
43.10
 377,339 42.75 43.34 42.75 0 2,000 -0.1
15/11/2018
42.75
 354,511 43.10 43.45 42.63 2,800 0 0.2
14/11/2018
43.10
 424,307 42.81 43.69 42.57 800 0 0.1
13/11/2018
42.81
 366,780 43.92 43.98 42.46 1,000 500 0.0
12/11/2018
43.92
 403,831 44.04 44.04 40.52 0 2,000 -0.1
09/11/2018
44.04
 361,139 44.16 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 46.39 46.68 44.22 0 24,600 -1.9
06/11/2018
46.39
 600,980 46.92 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 42.28 45.80 42.51 12,700 0 1.0
01/11/2018
42.28
 71,490 42.98 43.16 42.28 1,100 0 0.1
31/10/2018
42.98
 132,785 41.69 42.98 41.75 0 0 0
30/10/2018
41.69
 215,076 42.40 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 42.28 43.34 39.58 6,300 1,400 0.3
24/10/2018
42.28
 293,763 43.34 43.34 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 43.45 45.69 43.75 2,300 100 0.2
19/10/2018
43.45
 741,451 41.99 43.69 38.64 4,900 25,900 -1.4
18/10/2018
41.99
 920,649 46.63 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 46.86 47.57 46.39 11,300 0 0.9
15/10/2018
46.86
 271,240 48.62 49.03 46.86 22,000 200 1.8
12/10/2018
48.62
 342,543 47.39 49.03 46.39 27,500 3,500 2.0
11/10/2018
47.39
 459,005 50.21 50.21 46.39 23,866 0 1.9
10/10/2018
50.21
 299,050 48.74 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 54.61 54.61 50.50 2,500 1,495 0.1
04/10/2018
54.61
 1,173,176 58.02 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 56.20 56.96 55.73 4,000 2,200 0.2
27/09/2018
56.20
 312,281 57.14 57.14 56.20 200 0 0.0
26/09/2018
57.14
 137,261 57.08 58.02 56.96 900 0 0.1
25/09/2018
57.08
 283,226 56.55 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 57.84 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 54.79 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 53.03 55.02 53.08 0 800 -0.1
12/09/2018
53.03
 220,954 52.73 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 51.85 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 53.50 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 51.50 53.73 51.50 100 300 0.0
30/08/2018
51.50
 83,318 51.85 52.26 51.44 4,800 13,000 -0.7
29/08/2018
51.85
 145,094 52.32 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 52.85 53.08 51.91 0 0 0
24/08/2018
52.85
 177,534 52.03 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 49.62 49.86 48.74 5,000 8,600 -0.3
20/08/2018
49.62
 49,667 49.62 50.21 49.62 5,500 0 0.5
17/08/2018
49.62
 175,555 49.15 50.85 48.74 22,200 5,000 1.4
16/08/2018
49.15
 75,420 49.03 49.15 48.15 120 200 0.0
15/08/2018
49.03
 58,400 49.21 50.21 48.97 100 2,000 -0.2
14/08/2018
49.21
 105,420 48.92 49.97 48.21 100 3,800 -0.3
13/08/2018
48.92
 146,183 49.03 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 49.39 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 51.09 51.68 50.21 200 0 0.0
03/08/2018
51.09
 129,891 49.62 51.09 48.97 0 1,700 -0.1
02/08/2018
49.62
 119,114 50.62 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 54.20 52.26 0 0 0
30/07/2018
53.73
 141,740 53.38 54.91 53.44 2,300 0 0.2
27/07/2018
53.38
 210,311 51.97 54.02 51.68 0 0 0
26/07/2018
51.97
 128,606 51.21 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 52.15 52.79 50.62 600 0 0.1
23/07/2018
52.15
 252,778 51.73 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 55.20 55.38 53.44 0 23,500 -2.2
18/07/2018
55.20
 635,883 54.44 55.79 54.14 2,300 3,500 -0.1
17/07/2018
54.44
 182,558 55.14 55.79 54.02 0 200 0.0
16/07/2018
55.14
 616,080 54.32 56.67 54.32 100 2,300 -0.2
13/07/2018
54.32
 570,139 49.50 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 48.92 50.50 48.92 5,000 1,200 0.3
11/07/2018
48.92
 144,380 48.74 49.26 47.87 3,200 200 0.3
10/07/2018
48.74
 75,847 48.57 49.90 48.57 3,600 1,200 0.2
09/07/2018
48.57
 101,061 48.22 49.26 47.87 900 700 0.0
06/07/2018
48.22
 120,683 48.74 49.32 47.00 2,100 200 0.2
05/07/2018
48.74
 137,703 49.32 50.19 48.45 0 3,800 -0.3
04/07/2018
49.32
 80,111 49.50 49.90 48.22 400 1,000 -0.1
03/07/2018
49.50
 234,985 49.03 51.06 48.51 1,100 1,100 0.0
02/07/2018
49.03
 359,007 45.43 49.96 47.00 0 1,000 -0.1
29/06/2018
45.43
 226,800 47.58 48.16 45.43 16,500 1,400 1.2

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