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)
08/09/2017
56.52
 56,553 56.18 56.92 55.43 0 0 0
07/09/2017
56.18
 53,172 55.72 57.30 55.72 305 0 0.1
06/09/2017
55.72
 240,943 51.49 55.72 51.44 13,000 600 2.3
05/09/2017
51.49
 52,760 51.41 51.84 51.41 0 1,800 -0.3
01/09/2017
51.41
 9,481 51.26 51.67 51.26 200 0 0.0
31/08/2017
51.26
 35,213 51.70 52.13 51.12 2,200 56 0.4
30/08/2017
51.70
 63,562 51.67 52.13 51.58 900 0 0.2
29/08/2017
51.67
 81,244 50.29 51.95 50.17 1,400 0 0.3
28/08/2017
50.29
 42,451 50.49 50.49 49.97 0 0 0
25/08/2017
50.49
 59,185 50.95 51.01 50.26 0 0 0
24/08/2017
50.95
 72,048 50.40 50.98 50.03 200 130 0.0
23/08/2017
50.40
 88,666 50.83 50.83 49.74 0 300 -0.1
22/08/2017
50.83
 145,192 51.15 51.67 50.26 0 0 0
21/08/2017
51.15
 77,767 51.70 51.90 51.12 0 415 -0.1
18/08/2017
51.70
 109,711 51.70 51.98 50.83 0 10 0.0
17/08/2017
51.70
 98,688 52.56 53.42 51.70 0 8,006 -1.5
16/08/2017
52.56
 206,067 51.70 52.56 50.26 0 0 0
15/08/2017
51.70
 76,857 53.28 53.28 51.67 610 0 0.1
14/08/2017
53.28
 56,873 53.22 53.99 53.13 0 2,200 -0.4
11/08/2017
53.22
 70,861 52.67 53.79 51.98 0 0 0
10/08/2017
52.67
 58,695 51.93 53.10 51.70 200 0 0.0
09/08/2017
51.93
 126,497 51.64 51.93 48.82 200 0 0.0
08/08/2017
51.64
 128,586 51.12 52.27 49.40 500 0 0.1
07/08/2017
51.12
 126,753 53.96 53.99 51.12 600 0 0.1
04/08/2017
53.96
 106,847 53.13 54.57 52.13 14,100 0 2.6
03/08/2017
53.13
 111,635 49.97 53.13 50.12 300 0 0.1
02/08/2017
49.97
 93,955 49.11 50.23 48.25 500 0 0.1
01/08/2017
49.11
 63,085 48.82 49.92 48.97 400 0 0.1
31/07/2017
48.82
 67,704 48.08 49.11 48.08 200 0 0.0
28/07/2017
48.08
 100,290 47.90 49.83 47.90 0 0 0
27/07/2017
47.90
 196,990 45.38 47.96 45.09 51,300 0 8.4
26/07/2017
45.38
 154,202 43.40 45.38 43.91 400 0 0.1
25/07/2017
43.40
 45,150 43.22 43.60 42.94 0 0 0
24/07/2017
43.22
 76,010 43.83 43.88 43.08 600 0 0.1
21/07/2017
43.83
 85,007 44.29 44.66 43.65 0 0 0
20/07/2017
44.29
 159,887 43.88 44.69 43.08 0 0 0
19/07/2017
43.88
 245,465 41.64 45.81 42.51 0 0 0
18/07/2017
41.64
 89,524 41.93 41.96 41.36 30,000 1,300 4.2
17/07/2017
41.93
 58,107 42.51 42.51 41.21 200 0 0.0
14/07/2017
42.51
 71,758 41.53 43.08 41.36 30,000 0 4.4
13/07/2017
41.53
 53,343 41.01 41.53 40.93 14,100 0 2.0
12/07/2017
41.01
 36,545 40.52 41.04 40.44 3,900 0 0.5
11/07/2017
40.52
 40,658 40.09 40.52 39.78 0 0 0
10/07/2017
40.09
 59,423 40.78 40.78 38.66 0 100 0.0
07/07/2017
40.78
 83,335 40.52 41.56 40.50 10,700 0 1.5
06/07/2017
40.52
 75,386 39.63 40.75 39.49 0 10 0.0
05/07/2017
39.63
 56,736 39.06 39.63 38.37 0 10 0.0
04/07/2017
39.06
 86,583 39.92 39.92 38.83 0 0 0
03/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
03/07/2017
39.92
 134,675 39.50 41.93 39.92 20 0 0.0
30/06/2017
39.50
 186,730 38.35 39.63 38.42 2,000 100 0.3
29/06/2017
38.35
 159,814 37.08 38.57 37.08 1,200 0 0.2
28/06/2017
37.08
 130,524 35.52 37.08 36.12 0 0 0
27/06/2017
35.52
 67,854 36.22 36.22 35.16 10 0 0.0
26/06/2017
36.22
 63,212 36.27 36.86 36.22 0 100 0.0
23/06/2017
36.27
 118,812 35.48 36.27 35.37 700 0 0.1
22/06/2017
35.48
 46,455 35.16 35.48 35.05 0 0 0
21/06/2017
35.16
 58,328 34.73 35.52 34.56 0 0 0
20/06/2017
34.73
 85,998 34.94 34.94 34.48 610 50 0.1
19/06/2017
34.94
 49,670 35.05 35.16 34.84 400 100 0.0
16/06/2017
35.05
 51,780 35.14 35.16 34.94 110 0 0.0
15/06/2017
35.14
 31,330 35.33 35.58 35.14 630 0 0.1
14/06/2017
35.33
 24,200 35.35 35.46 35.16 1,000 500 0.1
13/06/2017
35.35
 43,177 35.18 35.35 34.94 310 0 0.1
12/06/2017
35.18
 24,550 35.22 35.37 35.05 300 0 0.0
09/06/2017
35.22
 22,765 35.37 35.48 35.01 0 0 0
08/06/2017
35.37
 39,173 35.46 35.54 35.05 100 0 0.0
07/06/2017
35.46
 77,850 35.41 35.80 35.41 0 0 0
06/06/2017
35.41
 32,700 35.26 35.58 35.26 0 0 0
05/06/2017
35.26
 24,395 35.03 35.31 35.03 0 0 0
02/06/2017
35.03
 24,803 35.11 35.16 34.84 0 0 0
01/06/2017
35.11
 23,975 35.16 35.33 34.84 0 0 0
31/05/2017
35.16
 39,885 35.20 35.58 35.05 0 0 0
30/05/2017
35.20
 63,868 35.20 36.01 34.94 0 0 0
29/05/2017
35.20
 62,080 34.73 35.48 34.65 100 0 0.0
26/05/2017
34.73
 39,538 34.45 34.84 34.43 0 0 0
25/05/2017
34.45
 57,752 34.09 34.69 34.09 0 0 0
24/05/2017
34.09
 46,699 34.39 34.73 34.09 200 0 0.0
23/05/2017
34.39
 98,713 33.43 34.52 33.13 0 0 0
22/05/2017
33.43
 79,454 33.35 33.54 33.13 0 900 -0.1
19/05/2017
33.35
 31,588 33.45 33.67 33.07 500 0 0.1
18/05/2017
33.45
 59,828 33.45 33.56 33.28 0 0 0
17/05/2017
33.45
 41,847 33.26 33.77 33.03 0 0 0
16/05/2017
33.26
 30,016 33.56 33.62 33.24 0 0 0
15/05/2017
33.56
 63,727 33.45 34.52 33.24 0 216 0.0
12/05/2017
33.45
 33,003 33.67 33.67 33.35 0 0 0
11/05/2017
33.67
 27,101 34.20 34.31 33.56 0 0 0
10/05/2017
34.20
 29,652 34.09 34.84 34.09 0 0 0
09/05/2017
34.09
 52,940 33.33 34.09 32.73 100 1,000 -0.1
08/05/2017
33.33
 103,093 33.24 33.33 32.92 0 0 0
05/05/2017
33.24
 32,403 33.43 33.56 33.13 0 1,500 -0.2
04/05/2017
33.43
 93,820 32.62 33.52 32.39 0 1,900 -0.3
03/05/2017
32.62
 29,030 33.13 33.24 32.49 0 0 0
28/04/2017
33.13
 63,070 33.03 33.39 33.03 0 12,900 -2.0
27/04/2017
33.03
 78,902 31.94 33.35 31.94 500 2,400 -0.3
26/04/2017
31.94
 53,577 31.54 32.17 31.68 200 10,902 -1.6
25/04/2017
31.54
 34,463 31.43 31.64 31.11 0 3,120 -0.5
24/04/2017
31.43
 40,501 31.54 31.75 30.96 10,000 101 1.5
21/04/2017
31.54
 64,463 31.98 31.98 31.54 6,700 0 1.0
20/04/2017
31.98
 34,747 32.15 32.17 31.85 4,700 0 0.7
19/04/2017
32.15
 69,932 31.83 32.17 31.75 0 0 0

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