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)
31/05/2018
54.78
 131,280 52.28 54.78 52.22 600 0 0.1
30/05/2018
52.86
 88,412 55.12 55.12 52.22 100 1,000 -0.1
29/05/2018
54.25
 340,222 49.32 54.25 45.26 0 900 -0.1
28/05/2018
49.32
 668,652 54.54 54.54 49.32 1,000 534 0.0
25/05/2018
54.78
 132,099 57.56 58.84 54.78 0 1,300 -0.1
24/05/2018
58.61
 113,597 59.07 60.06 57.33 400 500 0.0
23/05/2018
57.97
 188,602 58.03 58.03 55.12 600 0 0.1
22/05/2018
55.36
 345,384 61.51 61.51 55.36 16,000 400 1.5
21/05/2018
61.51
 63,274 62.96 63.83 60.93 1,000 300 0.1
18/05/2018
63.02
 141,102 62.67 63.77 60.64 0 0 0
17/05/2018
62.67
 67,196 63.25 64.64 62.67 200 800 -0.1
16/05/2018
63.65
 134,890 64.99 65.40 63.60 600 8,900 -0.9
15/05/2018
65.10
 91,831 65.57 66.27 65.10 300 1,100 -0.1
14/05/2018
66.27
 104,941 66.85 67.60 64.93 3,900 25,600 -2.5
11/05/2018
66.15
 250,613 65.57 66.73 61.51 602 13,600 -1.5
10/05/2018
65.28
 83,285 70.50 70.50 65.28 26 0 0.0
09/05/2018
69.51
 65,809 70.85 71.26 69.51 30 0 0.0
08/05/2018
71.37
 49,348 73.11 73.11 70.97 0 1,500 -0.2
07/05/2018
72.71
 88,328 67.89 73.40 67.89 60 400 0.0
04/05/2018
69.22
 51,830 68.99 70.10 68.06 2,300 0 0.3
03/05/2018
68.99
 74,990 69.81 70.21 67.77 1,300 200 0.1
02/05/2018
69.63
 154,456 63.89 69.63 63.89 0 3,267 -0.4
27/04/2018
63.83
 66,605 60.93 65.57 60.93 200 7,700 -0.8
26/04/2018
63.13
 90,610 63.25 63.54 61.51 600 0 0.1
24/04/2018
64.12
 153,850 59.77 64.41 59.77 700 0 0.1
23/04/2018
63.83
 65,825 67.02 67.02 63.83 0 700 -0.1
20/04/2018
67.02
 63,522 65.86 67.02 65.57 1,200 1,000 0.0
19/04/2018
66.85
 116,856 65.28 67.31 64.70 0 800 -0.1
18/04/2018
65.28
 170,322 67.31 69.05 65.28 2,700 1,300 0.2
17/04/2018
67.77
 134,540 69.63 69.69 66.73 70 2,000 -0.2
16/04/2018
69.63
 62,213 71.66 71.84 69.63 300 1,000 -0.1
13/04/2018
70.50
 75,200 71.66 71.95 70.21 100 2,000 -0.2
12/04/2018
70.50
 189,317 69.69 71.02 67.31 2,100 1,600 0.1
11/04/2018
69.63
 174,625 69.63 73.11 69.05 200 2,800 -0.3
10/04/2018
69.63
 305,317 74.04 74.04 69.63 2,110 14,240 -1.5
09/04/2018
74.04
 444,139 79.50 79.50 73.11 18,800 9,500 1.2
06/04/2018
80.08
 102,908 81.70 81.70 79.79 2,800 4,400 -0.2
05/04/2018
81.58
 152,996 81.24 82.40 80.08 100 3,400 -0.5
04/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/04/2018
81.18
 526,381 78.92 83.15 78.92 4,200 3,700 0.1
03/04/2018
75.72
 237,092 76.39 76.88 74.27 17,300 700 4.3
02/04/2018
76.39
 193,822 76.01 77.17 75.81 13,310 5,200 2.1
30/03/2018
75.87
 115,566 76.30 76.59 75.43 4,950 4,000 0.2
29/03/2018
76.16
 160,161 74.94 77.17 74.94 3,700 60 1.0
28/03/2018
74.74
 415,476 71.89 74.85 71.43 6,429 200 1.6
27/03/2018
71.89
 96,114 71.37 72.53 71.37 200 2,000 -0.4
26/03/2018
71.37
 139,298 67.34 72.50 67.34 6,200 400 1.4
23/03/2018
67.31
 57,907 61.71 68.62 61.71 110 0 0.0
22/03/2018
68.56
 39,216 69.34 69.63 68.04 100 0 0.0
21/03/2018
69.20
 46,618 68.82 70.21 68.79 110 0 0.0
20/03/2018
68.91
 23,640 69.20 70.21 68.91 100 0 0.0
19/03/2018
69.31
 54,590 66.73 70.79 66.73 400 0 0.1
16/03/2018
68.62
 80,315 69.92 69.92 66.73 180 1,000 -0.2
15/03/2018
69.92
 55,780 72.53 72.56 69.66 200 100 0.0
14/03/2018
72.36
 37,740 72.10 73.40 71.81 400 310 0.0
13/03/2018
72.07
 44,852 71.37 72.45 71.23 100 0 0.0
12/03/2018
71.23
 62,080 72.24 72.56 70.79 700 100 0.1
09/03/2018
71.95
 122,257 69.63 72.91 69.63 0 3,300 -0.8
08/03/2018
69.63
 69,575 66.15 70.21 66.15 1,500 2,513 -0.2
07/03/2018
66.15
 44,580 65.42 67.60 64.96 100 1,900 -0.4
06/03/2018
65.42
 46,045 65.57 66.29 64.41 600 233 0.1
05/03/2018
65.57
 46,197 67.60 67.60 65.57 640 1,233 -0.1
02/03/2018
67.60
 55,286 66.96 68.12 65.13 0 0 0
01/03/2018
68.24
 176,125 62.67 68.24 62.67 1,400 0 0.3
28/02/2018
62.06
 39,367 61.51 62.20 60.93 0 7,010 -1.5
27/02/2018
62.03
 80,101 60.49 62.06 59.91 100 200 0.0
26/02/2018
61.07
 37,549 62.38 62.52 61.07 100 3,400 -0.7
23/02/2018
62.26
 38,230 62.09 62.67 60.93 1,100 0 0.2
22/02/2018
62.38
 35,853 63.28 63.28 61.22 400 0 0.1
21/02/2018
63.57
 17,720 65.28 65.28 63.13 100 0 0.0
13/02/2018
63.48
 47,608 62.09 64.67 60.93 0 3,666 -0.8
12/02/2018: Cổ tức tiền mặt tỉ lệ: 20%
12/02/2018
62.09
 73,046 57.45 62.29 57.45 100 800 -0.1
09/02/2018
56.87
 59,083 55.72 56.87 50.20 5,000 2,400 0.5
08/02/2018
55.72
 30,023 57.44 57.44 55.72 0 300 -0.1
07/02/2018
57.38
 53,106 54.57 58.27 51.70 0 550 -0.1
06/02/2018
54.85
 268,582 53.76 58.59 53.76 4,810 320 0.8
05/02/2018
59.74
 88,346 62.78 63.15 59.74 0 3,000 -0.6
02/02/2018
63.27
 23,515 63.76 63.96 63.18 0 0 0
01/02/2018
63.47
 20,729 64.53 64.76 63.47 100 0 0.0
31/01/2018
64.33
 67,295 62.95 65.45 62.90 300 455 0.0
30/01/2018
62.95
 65,921 65.42 65.42 62.52 300 200 0.0
29/01/2018
63.93
 61,690 65.48 65.91 63.76 190 2,700 -0.6
26/01/2018
65.48
 47,356 66.06 66.06 65.08 400 500 0.0
25/01/2018
65.51
 69,818 67.15 67.20 65.51 400 200 0.0
24/01/2018
67.15
 71,963 66.60 67.49 66.60 500 200 0.1
23/01/2018
66.60
 29,456 66.29 67.06 66.31 0 100 0.0
22/01/2018
66.29
 54,268 66.92 68.50 66.06 728 700 0.0
19/01/2018
66.11
 34,024 67.78 67.78 66.06 300 0 0.1
18/01/2018
66.97
 36,973 65.77 67.20 65.19 0 3,310 -0.8
17/01/2018
66.06
 50,700 67.92 67.92 66.06 470 1,000 -0.1
16/01/2018
68.01
 33,730 68.35 68.64 67.92 600 0 0.1
15/01/2018
68.35
 36,914 69.50 69.50 67.49 108 0 0.0
12/01/2018
67.87
 94,404 69.24 69.39 67.87 3,800 1,120 0.6
11/01/2018
69.36
 41,820 69.21 70.65 68.93 1,300 0 0.3
10/01/2018
69.36
 63,758 70.65 70.79 69.24 400 700 -0.1
09/01/2018
70.82
 40,328 70.08 71.37 69.88 0 0 0
08/01/2018
70.88
 80,377 71.51 71.51 70.08 10 200 0.0
05/01/2018
71.80
 72,201 72.92 72.92 71.51 300 0 0.1
04/01/2018
72.92
 70,260 72.17 73.26 72.09 4,400 17 1.1
03/01/2018
71.80
 188,099 70.36 72.09 68.35 700 36 0.2
02/01/2018
66.63
 136,035 66.63 67.06 64.48 300 0 0.1

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