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)
28/01/2016
11.86
 51,000 12.03 12.18 11.82 0 200 -0.0
27/01/2016
12.03
 28,312 12.03 12.25 12.03 0 300 -0.0
26/01/2016
12.03
 57,140 12.25 12.25 12.03 0 0 0
25/01/2016
12.25
 36,000 12.03 12.29 12.03 0 0 0
22/01/2016
12.03
 58,541 12.03 12.20 11.86 0 0 0
21/01/2016
12.03
 27,400 12.11 12.18 12.03 0 0 0
20/01/2016
12.11
 50,400 12.11 12.34 11.96 0 3,400 -0.2
19/01/2016
12.11
 38,206 11.86 12.20 11.79 0 0 0
18/01/2016
11.86
 128,411 12.03 12.29 11.43 0 0 0
15/01/2016
12.03
 71,130 12.20 12.37 12.03 0 0 0
14/01/2016
12.20
 38,539 12.35 12.35 12.05 0 0 0
13/01/2016
12.35
 47,050 12.11 12.42 12.11 0 0 0
12/01/2016
12.11
 63,178 11.94 12.20 11.77 2,900 30 0.2
11/01/2016
11.94
 36,900 12.29 12.35 11.94 0 0 0
08/01/2016
12.29
 36,559 12.37 12.37 12.13 0 0 0
07/01/2016
12.37
 38,840 12.46 12.46 12.20 13,100 0 0.9
06/01/2016
12.46
 63,910 12.37 12.46 12.37 17,100 200 1.2
05/01/2016
12.37
 74,800 12.54 12.68 12.37 24,500 0 1.8
04/01/2016
12.54
 86,300 12.72 12.80 12.46 0 0 0
31/12/2015
12.72
 58,325 12.61 12.72 12.37 0 0 0
30/12/2015
12.61
 65,020 12.54 12.72 12.49 0 0 0
29/12/2015
12.54
 159,900 12.37 12.80 12.30 35,900 3,000 2.4
28/12/2015
12.37
 76,527 12.54 12.85 12.37 10,000 200 0.7
25/12/2015
12.54
 140,790 12.37 13.02 12.54 500 600 -0.0
24/12/2015
12.37
 152,721 11.26 12.37 11.38 0 5,200 -0.4
23/12/2015
11.26
 263,720 11.77 11.80 10.83 22,000 5,000 1.1
22/12/2015
11.77
 161,763 12.03 12.29 11.68 47,200 0 3.3
21/12/2015
12.03
 96,467 12.37 12.54 12.03 0 0 0
18/12/2015
12.37
 81,400 12.29 12.58 12.18 11,300 0 0.8
17/12/2015
12.29
 108,040 12.37 12.56 12.20 19,000 2,700 1.2
16/12/2015
12.37
 53,016 12.54 12.72 12.37 1,500 1,900 -0.0
15/12/2015
12.54
 73,700 12.46 12.61 12.37 7,000 2,700 0.3
14/12/2015
12.46
 53,630 12.42 12.63 11.86 200 3,000 -0.2
11/12/2015
12.42
 71,800 12.13 12.46 12.13 13,000 1,500 0.8
10/12/2015
12.13
 39,220 12.37 12.44 12.13 900 10 0.1
09/12/2015: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2015
12.37
 70,100 12.20 12.54 12.25 20,800 0 1.5
08/12/2015
12.20
 100,226 12.53 12.53 12.12 0 8,500 -0.6
07/12/2015
12.53
 101,055 12.57 12.87 12.52 1,500 0 0.1
04/12/2015
12.57
 143,617 12.02 12.87 12.03 200 4,300 -0.3
03/12/2015
12.02
 65,342 11.62 12.02 11.65 200 4,700 -0.3
02/12/2015
11.62
 163,689 11.78 11.87 11.57 20,000 51,900 -2.2
01/12/2015
11.78
 56,770 11.88 12.07 11.78 0 700 -0.0
30/11/2015
11.88
 122,800 11.98 12.28 11.87 0 9,900 -0.7
27/11/2015
11.98
 171,600 11.78 12.18 11.62 16,000 9,500 0.5
26/11/2015
11.78
 157,121 12.32 12.38 11.70 0 6 -0.0
25/11/2015
12.32
 109,200 12.55 12.67 12.28 1,300 0 0.1
24/11/2015
12.55
 145,840 12.47 12.70 12.20 0 0 0
23/11/2015
12.47
 144,911 11.87 12.53 11.95 0 0 0
20/11/2015
11.87
 113,753 12.02 12.18 11.60 17,800 0 1.3
19/11/2015
12.02
 116,611 11.33 12.02 11.36 14,000 0 1.0
18/11/2015
11.33
 111,200 10.78 11.36 10.61 5,000 0 0.3
17/11/2015
10.78
 261,900 11.20 11.36 10.70 20,000 0 1.3
16/11/2015
11.20
 124,500 11.03 11.36 11.03 14,000 0 0.9
13/11/2015
11.03
 153,458 10.19 11.03 10.19 16,000 1,500 0.9
12/11/2015
10.19
 148,217 9.94 10.36 9.94 1,200 0 0.1
11/11/2015
9.94
 146,311 9.39 9.98 9.39 1,300 1,800 -0.0
10/11/2015
9.39
 147,040 9.36 9.69 9.36 2,800 0 0.2
09/11/2015
9.36
 107,500 8.76 9.44 8.76 400 0 0.0
06/11/2015
8.76
 136,592 9.13 9.14 8.71 0 0 0
05/11/2015
9.13
 98,258 9.39 9.39 9.02 200 0 0.0
04/11/2015
9.39
 45,700 9.48 9.86 9.39 0 0 0
03/11/2015
9.48
 210,969 9.31 9.53 8.69 4,100 35,500 -1.7
02/11/2015
9.31
 314,848 10.33 10.36 9.31 4,800 2,000 0.2
30/10/2015
10.33
 105,328 10.53 10.86 10.29 1,800 3,100 -0.1
29/10/2015
10.53
 177,030 10.33 10.53 10.01 0 0 0
28/10/2015
10.33
 179,962 9.53 10.46 9.53 11,300 0 0.7
27/10/2015
9.53
 147,829 9.01 9.53 8.91 100 0 0.0
26/10/2015
9.01
 284,800 9.01 9.18 8.82 8,400 0 0.5
23/10/2015
9.01
 191,019 8.86 9.53 8.86 4,300 1,900 0.1
22/10/2015
8.86
 124,361 8.61 9.11 8.61 1,500 0 0.1
21/10/2015
8.61
 211,427 8.14 8.69 8.14 4,900 0 0.3
20/10/2015
8.14
 78,318 8.16 8.19 8.02 1,200 0 0.1
19/10/2015
8.16
 166,400 7.74 8.34 7.91 0 0 0
16/10/2015
7.74
 101,800 7.72 7.80 7.69 0 3,000 -0.1
15/10/2015
7.72
 35,855 7.70 7.77 7.62 0 0 0
14/10/2015
7.70
 37,850 7.70 7.80 7.62 1,900 0 0.1
13/10/2015
7.70
 156,684 7.45 7.77 7.37 7,000 15,000 -0.4
12/10/2015
7.45
 85,730 7.34 7.52 7.27 0 0 0
09/10/2015
7.34
 85,100 7.40 7.40 7.19 0 0 0
08/10/2015
7.40
 50,100 7.29 7.42 7.27 0 0 0
07/10/2015
7.29
 92,110 7.35 7.35 7.19 0 0 0
06/10/2015
7.35
 87,557 7.35 7.47 7.30 0 0 0
05/10/2015
7.35
 166,760 7.17 7.45 7.15 3,000 4,500 -0.1
02/10/2015
7.17
 93,300 7.15 7.19 7.02 0 10,100 -0.4
01/10/2015
7.15
 174,800 6.72 7.25 6.74 900 0 0.0
30/09/2015
6.72
 424,409 6.33 6.80 6.35 0 0 0
29/09/2015
6.33
 16,300 6.43 6.43 6.18 0 0 0
28/09/2015
6.43
 31,800 6.48 6.48 6.35 1,700 0 0.1
25/09/2015
6.48
 86,910 6.27 6.52 6.13 0 0 0
24/09/2015
6.27
 12,100 6.23 6.28 6.23 0 0 0
23/09/2015
6.23
 38,800 6.30 6.30 6.23 0 0 0
22/09/2015
6.30
 114,655 6.15 6.38 6.15 0 0 0
21/09/2015
6.15
 16,400 6.17 6.18 6.13 0 0 0
18/09/2015
6.17
 57,420 6.03 6.20 6.08 0 20 -0.0
17/09/2015
6.03
 7,200 5.98 6.05 5.98 0 0 0
16/09/2015
5.98
 22,200 6.03 6.07 5.93 0 0 0
15/09/2015
6.03
 33,900 5.98 6.03 5.90 0 0 0
14/09/2015
5.98
 58,300 6.17 6.17 5.85 0 0 0
11/09/2015
6.17
 38,513 6.22 6.25 6.12 0 0 0
10/09/2015
6.22
 63,800 6.18 6.25 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |