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)
28/06/2016
21.68
 48,394 21.46 21.70 21.24 0 0 0
27/06/2016
21.46
 79,688 21.90 21.92 21.02 4,200 0 0.4
24/06/2016
21.90
 345,435 22.56 22.56 20.30 1,100 0 0.1
23/06/2016
22.56
 38,832 22.34 22.88 22.16 0 0 0
22/06/2016
22.34
 37,741 22.53 22.64 22.16 5,000 600 0.4
21/06/2016
22.53
 107,915 22.34 22.88 22.34 7,000 0 0.7
20/06/2016
22.34
 110,460 21.46 22.75 21.35 13,800 0 1.4
17/06/2016
21.46
 79,214 21.70 21.70 21.29 18,900 1,100 1.7
16/06/2016
21.70
 111,619 21.90 22.01 21.68 5,000 2,355 0.3
15/06/2016
21.90
 145,246 21.46 22.56 20.89 2,000 0 0.2
14/06/2016
21.46
 56,680 21.24 21.55 21.02 30,000 0 2.9
13/06/2016
21.24
 33,010 21.57 21.57 21.13 0 0 0
10/06/2016
21.57
 28,761 21.61 21.61 21.24 100 100 0.0
09/06/2016
21.61
 78,560 21.35 21.66 20.58 10,000 0 1.0
08/06/2016
21.35
 48,764 21.24 21.66 21.35 6,300 0 0.6
07/06/2016
21.24
 38,190 21.26 21.64 20.85 8,400 0 0.8
06/06/2016
21.26
 67,251 21.72 21.72 20.83 0 0 0
03/06/2016
21.72
 39,920 21.44 22.34 21.46 10,000 0 1
02/06/2016
21.44
 123,210 19.93 21.44 20.04 20,800 0 1.9
01/06/2016
19.93
 46,647 20.08 20.10 19.93 10,000 0 0.9
31/05/2016
20.08
 47,900 20.12 20.23 19.93 13,800 0 1.3
30/05/2016
20.12
 54,000 19.86 20.19 19.73 20,700 0 1.9
27/05/2016
19.86
 37,941 20.02 20.23 19.86 800 0 0.1
26/05/2016
20.02
 68,908 19.95 20.15 19.82 42,526 300 3.9
25/05/2016
19.95
 61,220 20.15 20.39 19.93 4,600 400 0.4
24/05/2016
20.15
 37,702 20.39 20.56 20.15 1,000 700 0.0
23/05/2016
20.39
 34,800 20.37 20.78 20.37 0 1,000 -0.1
20/05/2016
20.37
 44,401 19.84 20.37 19.73 0 300 -0.0
19/05/2016
19.84
 154,150 20.23 20.32 19.80 100 200 -0.0
18/05/2016
20.23
 72,200 20.34 20.37 19.97 0 0 0
17/05/2016
20.34
 104,400 20.45 20.58 20.15 400 0 0.0
16/05/2016
20.45
 175,410 19.97 20.56 19.93 800 4,000 -0.3
13/05/2016
19.97
 156,744 19.71 20.39 19.27 11,500 3,500 0.7
12/05/2016
19.71
 167,510 18.88 19.71 18.94 21,800 2,300 1.7
11/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/24.99 (Volume + 24.99%, Ratio=0.25)
11/05/2016
18.88
 145,163 17.87 19.64 18.53 0 1,000 -0.1
10/05/2016
17.87
 113,252 18.13 18.39 17.53 6,000 0 0.6
09/05/2016
18.13
 74,418 18.35 18.52 18.04 20,011 0 2.1
06/05/2016
18.35
 71,040 18.64 18.73 18.32 15,000 0 1.6
05/05/2016
18.64
 99,108 18.56 18.87 18.39 41,500 0 4.5
04/05/2016
18.56
 128,911 18.04 18.73 18.04 18,000 0 1.9
29/04/2016
18.04
 67,130 17.53 18.09 17.51 0 0 0
28/04/2016
17.53
 48,900 17.36 17.58 17.01 0 1,200 -0.1
27/04/2016
17.36
 93,118 17.96 17.96 17.18 0 0 0
26/04/2016
17.96
 56,155 18.04 18.04 17.53 0 0 0
25/04/2016
18.04
 134,746 17.15 18.39 17.18 3,000 0 0.3
22/04/2016
17.15
 221,712 16.12 17.36 16.15 600 0 0.1
21/04/2016
16.12
 86,968 15.67 16.31 15.67 200 0 0.0
20/04/2016
15.67
 50,600 15.57 15.81 15.52 0 0 0
19/04/2016
15.57
 86,530 15.46 15.88 15.46 0 0 0
15/04/2016
15.46
 61,610 15.55 15.69 15.46 0 0 0
14/04/2016
15.55
 58,800 15.50 15.72 15.52 0 0 0
13/04/2016
15.50
 105,600 15.98 15.98 15.46 0 0 0
12/04/2016
15.98
 47,000 16.15 16.48 15.98 0 0 0
11/04/2016
16.15
 86,810 15.64 16.29 15.64 0 0 0
08/04/2016
15.64
 82,104 14.95 15.81 14.95 0 9,900 -0.9
07/04/2016
14.95
 35,800 14.88 15.04 14.86 0 0 0
06/04/2016
14.88
 46,910 14.95 15.21 14.78 0 800 -0.1
05/04/2016
14.95
 120,160 14.86 14.95 14.59 0 0 0
04/04/2016
14.86
 86,820 15.12 15.29 14.86 1,400 700 0.1
01/04/2016
15.12
 94,271 15.64 15.64 15.12 0 1,100 -0.1
31/03/2016
15.64
 178,627 16.12 16.15 15.64 0 300 -0.0
30/03/2016
16.12
 73,200 16.36 16.50 16.03 300 1,200 -0.1
29/03/2016
16.36
 140,015 16.24 16.84 16.24 200 0 0.0
28/03/2016
16.24
 124,952 15.48 16.41 15.64 100 10,030 -0.9
25/03/2016
15.48
 68,410 15.98 16.15 15.33 1,000 0 0.1
24/03/2016
15.98
 97,360 15.46 16.15 15.46 800 0 0.1
23/03/2016
15.46
 113,210 15.59 15.64 15.38 3,600 0 0.3
22/03/2016
15.59
 89,465 15.72 15.74 15.33 1,000 300 0.1
21/03/2016
15.72
 44,300 15.38 15.77 15.31 500 0 0.0
18/03/2016
15.38
 44,600 15.45 15.64 15.12 0 8,800 -0.8
17/03/2016
15.45
 117,018 14.78 15.64 14.78 3,600 1,200 0.2
16/03/2016
14.78
 185,248 13.68 15.04 14.09 4,500 10,000 -0.5
15/03/2016
13.68
 71,650 13.82 13.88 13.68 100 0 0.0
14/03/2016
13.82
 56,420 13.92 13.92 13.71 300 0 0.0
11/03/2016
13.92
 123,370 14.09 14.12 13.57 0 0 0
10/03/2016
14.09
 42,338 13.78 14.16 13.87 30 4,500 -0.4
09/03/2016
13.78
 43,408 13.75 14.00 13.70 0 12,300 -1.0
08/03/2016
13.75
 85,335 13.63 13.92 13.57 2,000 300 0.1
07/03/2016
13.63
 111,020 14.00 14.35 13.63 11,200 2,200 0.7
04/03/2016
14.00
 72,605 13.75 14.09 13.75 0 0 0
03/03/2016
13.75
 39,244 13.75 14.00 13.66 0 13,163 -1.1
02/03/2016
13.75
 152,555 13.23 13.94 13.23 9,200 40,900 -2.5
01/03/2016
13.23
 60,600 13.23 13.32 13.06 0 0 0
29/02/2016
13.23
 67,326 13.02 13.39 13.06 0 40 -0.0
26/02/2016
13.02
 96,360 12.97 13.23 12.89 0 0 0
25/02/2016
12.97
 84,226 13.35 13.40 12.97 0 0 0
24/02/2016
13.35
 99,974 12.99 13.57 12.77 300 100 0.0
23/02/2016
12.99
 102,700 13.04 13.40 12.99 0 0 0
22/02/2016
13.04
 223,020 12.05 13.04 12.20 0 14,000 -1.0
19/02/2016
12.05
 65,313 11.86 12.06 11.87 7,000 0 0.5
18/02/2016
11.86
 154,750 11.99 12.15 11.86 1,200 0 0.1
17/02/2016
11.99
 37,720 11.93 12.08 11.93 0 0 0
16/02/2016
11.93
 54,012 11.86 12.15 11.87 1,000 0 0.1
15/02/2016
11.86
 23,800 11.99 11.99 11.70 11,500 0 0.8
05/02/2016
11.99
 77,600 11.27 12.29 11.27 0 0 0
04/02/2016
11.27
 82,600 11.38 11.50 11.01 1,000 2,000 -0.1
03/02/2016
11.38
 56,723 11.51 11.51 11.17 9,500 0 0.6
02/02/2016
11.51
 23,932 11.51 11.60 11.51 0 0 0
01/02/2016
11.51
 63,400 11.22 11.84 11.22 4,000 0 0.3
29/01/2016
11.22
 131,627 11.86 12.37 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |