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)
09/09/2015
6.18
 183,500 5.78 6.18 5.78 0 0 0
08/09/2015
5.78
 35,100 5.75 5.82 5.70 0 0 0
07/09/2015
5.75
 25,000 5.78 5.78 5.68 0 0 0
04/09/2015
5.78
 63,800 5.72 5.78 5.26 500 0 0.0
03/09/2015
5.72
 88,800 5.72 5.75 5.62 0 0 0
01/09/2015
5.72
 25,863 5.77 5.78 5.72 0 0 0
31/08/2015
5.77
 82,700 5.83 5.83 5.73 900 0 0.0
28/08/2015
5.83
 72,350 5.80 5.83 5.73 900 0 0.0
27/08/2015
5.80
 198,300 5.67 5.83 5.60 1,500 0 0.1
26/08/2015
5.67
 140,550 5.40 5.67 5.40 0 0 0
25/08/2015
5.40
 131,305 5.28 5.55 5.01 300 4,200 -0.1
24/08/2015
5.28
 263,710 5.85 5.85 5.26 900 0 0.0
21/08/2015
5.85
 262,700 5.78 5.85 5.60 0 0 0
20/08/2015
5.78
 143,400 5.98 6.00 5.78 0 0 0
19/08/2015
5.98
 120,200 5.83 6.02 5.75 0 0 0
18/08/2015
5.83
 101,646 5.68 5.83 5.65 0 0 0
17/08/2015
5.68
 190,400 5.95 5.97 5.68 0 1,500 -0.1
14/08/2015
5.95
 213,800 6.03 6.17 5.93 0 0 0
13/08/2015
6.03
 261,300 6.25 6.25 5.92 1,000 5,000 -0.1
12/08/2015
6.25
 256,405 6.37 6.40 6.18 0 0 0
11/08/2015
6.37
 213,401 6.45 6.47 6.37 0 0 0
10/08/2015
6.45
 144,000 6.45 6.52 6.43 0 0 0
07/08/2015
6.45
 107,800 6.53 6.57 6.45 0 0 0
06/08/2015
6.53
 74,701 6.58 6.60 6.50 400 0 0.0
05/08/2015
6.58
 147,592 6.40 6.62 6.38 15,100 0 0.6
04/08/2015
6.40
 341,930 6.27 6.60 6.27 1,500 0 0.1
03/08/2015
6.27
 145,400 6.38 6.38 6.12 1,300 0 0.0
31/07/2015
6.38
 85,910 6.38 6.52 6.37 0 0 0
30/07/2015
6.38
 42,950 6.45 6.45 6.32 0 0 0
29/07/2015
6.45
 57,280 6.43 6.58 6.38 0 0 0
28/07/2015
6.43
 73,256 6.27 6.60 6.27 1,000 0 0.0
27/07/2015
6.27
 108,100 6.27 6.40 6.20 0 0 0
24/07/2015
6.27
 95,430 6.28 6.33 6.20 0 0 0
23/07/2015
6.28
 120,900 6.37 6.45 6.20 5,000 0 0.2
22/07/2015
6.37
 138,450 6.25 6.37 6.25 0 0 0
21/07/2015
6.25
 144,400 6.12 6.27 6.12 0 0 0
20/07/2015
6.12
 137,010 6.07 6.32 5.88 1,500 0 0.1
17/07/2015
6.07
 69,400 5.95 6.08 5.90 1,000 0 0.0
16/07/2015
5.95
 75,900 5.80 6.00 5.77 0 0 0
15/07/2015
5.80
 163,277 6.08 6.08 5.78 0 0 0
14/07/2015
6.08
 112,500 6.15 6.23 6.08 15,000 0 0.5
13/07/2015
6.15
 83,000 5.98 6.15 5.98 0 0 0
10/07/2015
5.98
 209,029 6.02 6.20 5.98 0 0 0
09/07/2015
6.02
 324,539 5.63 6.10 5.60 0 0 0
08/07/2015
5.63
 241,500 5.63 5.70 5.45 0 10,000 -0.3
07/07/2015
5.63
 130,230 5.78 5.80 5.63 0 0 0
06/07/2015
5.78
 144,475 5.70 5.85 5.70 500 0 0.0
03/07/2015
5.70
 169,868 5.75 5.78 5.58 0 0 0
02/07/2015
5.75
 360,924 5.55 5.83 5.48 0 200 -0.0
01/07/2015
5.55
 120,742 5.53 5.62 5.48 500 0 0.0
30/06/2015
5.53
 126,038 5.65 5.68 5.48 5,000 0 0.2
29/06/2015
5.65
 346,200 5.26 5.67 5.15 6,000 0 0.2
26/06/2015
5.26
 124,300 5.48 5.48 5.26 5,000 0 0.2
25/06/2015
5.48
 375,318 5.21 5.65 5.25 2,536 0 0.1
24/06/2015
5.21
 766,064 4.75 5.21 4.76 14 3,700 -0.1
23/06/2015
4.75
 58,700 4.70 4.75 4.70 2,000 0 0.1
22/06/2015
4.70
 61,900 4.71 4.76 4.70 0 0 0
19/06/2015
4.71
 101,400 4.68 4.75 4.70 3,700 0 0.1
18/06/2015
4.68
 119,600 4.65 4.70 4.60 8,000 0 0.2
17/06/2015
4.65
 41,518 4.68 4.71 4.65 5,700 5,500 0.0
16/06/2015
4.68
 199,600 4.80 4.80 4.65 20,300 0 0.6
15/06/2015
4.80
 15,182 4.85 4.85 4.75 0 0 0
12/06/2015
4.85
 61,012 4.78 4.85 4.76 0 0 0
11/06/2015
4.78
 138,600 4.75 4.91 4.75 0 0 0
10/06/2015
4.75
 61,200 4.75 4.78 4.70 7,500 0 0.2
09/06/2015
4.75
 126,710 4.81 4.81 4.68 32,000 0 0.9
08/06/2015
4.81
 70,100 4.78 4.81 4.76 10,000 0 0.3
05/06/2015: Cổ tức tiền mặt tỉ lệ: 20%
05/06/2015
4.78
 96,800 4.78 4.90 4.75 0 0 0
04/06/2015
4.78
 90,700 4.75 4.78 4.70 28,800 0 0.9
03/06/2015
4.75
 124,800 4.64 4.80 4.64 36,400 0 1.1
02/06/2015
4.64
 98,100 4.70 4.81 4.61 0 0 0
01/06/2015
4.70
 45,141 4.69 4.73 4.65 1,000 0 0.0
29/05/2015
4.69
 127,901 4.76 4.84 4.61 0 0 0
28/05/2015
4.76
 150,300 4.53 4.80 4.55 0 0 0
27/05/2015
4.53
 131,200 4.53 4.62 4.47 0 0 0
26/05/2015
4.53
 135,300 4.45 4.58 4.40 0 0 0
25/05/2015
4.45
 58,200 4.45 4.61 4.39 0 0 0
22/05/2015
4.45
 146,200 4.37 4.45 4.31 0 0 0
21/05/2015
4.37
 56,400 4.37 4.39 4.33 0 0 0
20/05/2015
4.37
 111,400 4.33 4.42 4.31 0 0 0
19/05/2015
4.33
 78,100 4.37 4.44 4.26 0 0 0
18/05/2015
4.37
 40,900 4.53 4.53 4.34 0 0 0
15/05/2015
4.53
 56,100 4.62 4.62 4.53 0 0 0
14/05/2015
4.62
 126,400 4.56 4.65 4.56 500 0 0.0
13/05/2015
4.56
 59,500 4.51 4.61 4.53 0 0 0
12/05/2015
4.51
 64,100 4.58 4.58 4.45 0 0 0
11/05/2015
4.58
 7,100 4.61 4.61 4.53 0 0 0
08/05/2015
4.61
 12,600 4.59 4.62 4.47 0 0 0
07/05/2015
4.59
 80,129 4.50 4.61 4.50 14,300 0 0.4
06/05/2015
4.50
 23,300 4.61 4.61 4.45 0 0 0
05/05/2015
4.61
 26,210 4.51 4.61 4.40 0 0 0
04/05/2015
4.51
 65,600 4.72 4.78 4.51 0 0 0
27/04/2015
4.72
 14,010 4.70 4.72 4.69 0 0 0
24/04/2015
4.70
 26,500 4.69 4.75 4.69 0 0 0
23/04/2015
4.69
 56,059 4.65 4.80 4.61 0 0 0
22/04/2015
4.65
 46,000 4.69 4.69 4.62 0 0 0
21/04/2015
4.69
 51,900 4.76 4.76 4.69 0 0 0
20/04/2015
4.76
 54,800 4.83 4.83 4.69 0 0 0
17/04/2015
4.83
 27,350 4.84 4.84 4.72 0 0 0
16/04/2015
4.84
 38,900 4.81 4.92 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |