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)
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 49.67 50.71 47.87 100 0 0.0
25/06/2018
49.67
 118,557 49.32 51.41 49.61 0 0 0
22/06/2018
49.32
 184,875 49.61 49.90 48.16 100 410 0.0
21/06/2018
49.61
 105,220 51.06 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 54.31 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 56.87 56.98 55.65 200 0 0.0
14/06/2018
56.87
 106,567 57.04 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 59.30 59.30 55.01 1,400 0 0.1
11/06/2018
59.30
 108,186 60.64 60.87 58.61 0 500 -0.1
08/06/2018
60.64
 191,755 59.48 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 53.44 56.29 53.44 6,600 1,200 0.5
01/06/2018
53.44
 134,860 54.78 55.99 53.15 100 0 0.0
31/05/2018
54.78
 131,280 52.86 54.78 52.22 600 0 0.1
30/05/2018
52.86
 88,412 54.25 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 54.78 54.78 49.32 1,000 534 0.0
25/05/2018
54.78
 132,099 58.61 58.84 54.78 0 1,300 -0.1
24/05/2018
58.61
 113,597 57.97 60.06 57.33 400 500 0.0
23/05/2018
57.97
 188,602 55.36 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 63.02 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 63.65 64.64 62.67 200 800 -0.1
16/05/2018
63.65
 134,890 65.10 65.40 63.60 600 8,900 -0.9
15/05/2018
65.10
 91,831 66.27 66.27 65.10 300 1,100 -0.1
14/05/2018
66.27
 104,941 66.15 67.60 64.93 3,900 25,600 -2.5
11/05/2018
66.15
 250,613 65.28 66.73 61.51 602 13,600 -1.5
10/05/2018
65.28
 83,285 69.51 70.50 65.28 26 0 0.0
09/05/2018
69.51
 65,809 71.37 71.37 69.51 30 0 0.0
08/05/2018
71.37
 49,348 72.71 73.11 70.97 0 1,500 -0.2
07/05/2018
72.71
 88,328 69.22 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 69.63 70.21 67.77 1,300 200 0.1
02/05/2018
69.63
 154,456 63.83 69.63 63.89 0 3,267 -0.4
27/04/2018
63.83
 66,605 63.13 65.57 60.93 200 7,700 -0.8
26/04/2018
63.13
 90,610 64.12 64.12 61.51 600 0 0.1
24/04/2018
64.12
 153,850 63.83 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 66.85 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 67.77 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 70.50 71.84 69.63 300 1,000 -0.1
13/04/2018
70.50
 75,200 70.50 71.95 70.21 100 2,000 -0.2
12/04/2018
70.50
 189,317 69.63 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 80.08 80.08 73.11 18,800 9,500 1.2
06/04/2018
80.08
 102,908 81.58 81.70 79.79 2,800 4,400 -0.2
05/04/2018
81.58
 152,996 81.18 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 75.72 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 75.87 77.17 75.81 13,310 5,200 2.1
30/03/2018
75.87
 115,566 76.16 76.59 75.43 4,950 4,000 0.2
29/03/2018
76.16
 160,161 74.74 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 67.31 72.50 67.34 6,200 400 1.4
23/03/2018
67.31
 57,907 68.56 68.62 61.71 110 0 0.0
22/03/2018
68.56
 39,216 69.20 69.63 68.04 100 0 0.0
21/03/2018
69.20
 46,618 68.91 70.21 68.79 110 0 0.0
20/03/2018
68.91
 23,640 69.31 70.21 68.91 100 0 0.0
19/03/2018
69.31
 54,590 68.62 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 72.36 72.56 69.66 200 100 0.0
14/03/2018
72.36
 37,740 72.07 73.40 71.81 400 310 0.0
13/03/2018
72.07
 44,852 71.23 72.45 71.23 100 0 0.0
12/03/2018
71.23
 62,080 71.95 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 68.24 68.24 65.13 0 0 0
01/03/2018
68.24
 176,125 62.06 68.24 62.67 1,400 0 0.3
28/02/2018
62.06
 39,367 62.03 62.20 60.93 0 7,010 -1.5
27/02/2018
62.03
 80,101 61.07 62.06 59.91 100 200 0.0
26/02/2018
61.07
 37,549 62.26 62.52 61.07 100 3,400 -0.7
23/02/2018
62.26
 38,230 62.38 62.67 60.93 1,100 0 0.2
22/02/2018
62.38
 35,853 63.57 63.57 61.22 400 0 0.1
21/02/2018
63.57
 17,720 63.48 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 56.87 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 57.38 57.44 55.72 0 300 -0.1
07/02/2018
57.38
 53,106 54.85 58.27 51.70 0 550 -0.1
06/02/2018
54.85
 268,582 59.74 59.74 53.76 4,810 320 0.8
05/02/2018
59.74
 88,346 63.27 63.27 59.74 0 3,000 -0.6
02/02/2018
63.27
 23,515 63.47 63.96 63.18 0 0 0
01/02/2018
63.47
 20,729 64.33 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 63.93 65.42 62.52 300 200 0.0

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