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)
09/08/2017
51.93
 126,497 51.64 51.93 48.82 200 0 0.0
08/08/2017
51.64
 128,586 50.98 52.27 49.40 500 0 0.1
07/08/2017
51.12
 126,753 53.99 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 50.40 53.13 50.12 300 0 0.1
02/08/2017
49.97
 93,955 48.54 50.23 48.25 500 0 0.1
01/08/2017
49.11
 63,085 49.11 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 43.91 45.38 43.91 400 0 0.1
25/07/2017
43.40
 45,150 43.11 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 44.63 44.66 43.65 0 0 0
20/07/2017
44.29
 159,887 43.94 44.69 43.08 0 0 0
19/07/2017
43.88
 245,465 42.79 45.81 42.51 0 0 0
18/07/2017
41.64
 89,524 41.79 41.96 41.36 30,000 1,300 4.2
17/07/2017
41.93
 58,107 41.93 42.33 41.21 200 0 0.0
14/07/2017
42.51
 71,758 41.56 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 40.47 41.04 40.44 3,900 0 0.5
11/07/2017
40.52
 40,658 40.06 40.52 39.78 0 0 0
10/07/2017
40.09
 59,423 38.83 40.78 38.66 0 100 0.0
07/07/2017
40.78
 83,335 40.55 41.56 40.50 10,700 0 1.5
06/07/2017
40.52
 75,386 39.66 40.75 39.49 0 10 0.0
05/07/2017
39.63
 56,736 39.15 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 40.21 41.93 39.92 20 0 0.0
30/06/2017
39.50
 186,730 38.99 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 36.22 37.08 36.12 0 0 0
27/06/2017
35.52
 67,854 36.01 36.22 35.16 10 0 0.0
26/06/2017
36.22
 63,212 36.37 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 34.84 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 35.16 35.16 34.94 110 0 0.0
15/06/2017
35.14
 31,330 35.56 35.58 35.14 630 0 0.1
14/06/2017
35.33
 24,200 35.26 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 35.05 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 35.52 35.54 35.05 100 0 0.0
07/06/2017
35.46
 77,850 35.58 35.80 35.41 0 0 0
06/06/2017
35.41
 32,700 35.29 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 35.33 36.01 34.94 0 0 0
29/05/2017
35.20
 62,080 34.75 35.48 34.65 100 0 0.0
26/05/2017
34.73
 39,538 34.48 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 34.52 34.73 34.09 200 0 0.0
23/05/2017
34.39
 98,713 33.22 34.52 33.13 0 0 0
22/05/2017
33.43
 79,454 33.45 33.54 33.13 0 900 -0.1
19/05/2017
33.35
 31,588 33.47 33.67 33.07 500 0 0.1
18/05/2017
33.45
 59,828 33.47 33.56 33.28 0 0 0
17/05/2017
33.45
 41,847 33.13 33.77 33.03 0 0 0
16/05/2017
33.26
 30,016 33.45 33.62 33.24 0 0 0
15/05/2017
33.56
 63,727 33.67 34.52 33.24 0 216 0.0
12/05/2017
33.45
 33,003 33.45 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 33.13 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 33.52 33.56 33.13 0 1,500 -0.2
04/05/2017
33.43
 93,820 32.39 33.52 32.39 0 1,900 -0.3
03/05/2017
32.62
 29,030 33.20 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 31.73 32.17 31.68 200 10,902 -1.6
25/04/2017
31.54
 34,463 31.62 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 31.77 31.98 31.54 6,700 0 1.0
20/04/2017
31.98
 34,747 32.17 32.17 31.85 4,700 0 0.7
19/04/2017
32.15
 69,932 31.94 32.17 31.75 0 0 0
18/04/2017
31.83
 75,092 31.96 32.05 31.00 0 1,510 -0.2
17/04/2017
31.75
 72,969 32.81 33.03 31.75 500 4,200 -0.6
14/04/2017
32.81
 84,264 33.45 33.45 32.60 300 3,500 -0.5
13/04/2017
33.45
 102,387 33.50 33.67 32.66 0 0 0
12/04/2017
33.50
 104,920 34.13 34.16 33.50 1,300 0 0.2
11/04/2017
34.50
 25,069 34.13 34.71 34.09 100 2,906 -0.5
10/04/2017
34.11
 55,781 34.56 34.60 33.45 0 0 0
07/04/2017
34.50
 324,571 35.58 35.80 33.84 67,000 0 10.9
05/04/2017
35.50
 18,609 35.18 35.58 34.94 2,000 60 0.3
04/04/2017
35.35
 48,680 35.37 35.48 34.84 0 1,720 -0.3
03/04/2017
35.37
 51,756 35.80 36.20 35.37 0 39 0.0
31/03/2017
36.01
 35,653 35.58 36.44 35.58 0 0 0
30/03/2017
35.63
 83,649 35.05 35.73 34.94 44,160 0 7.4
29/03/2017
35.16
 33,916 34.62 35.16 34.52 0 0 0
28/03/2017
34.62
 44,792 34.73 35.16 34.31 310 100 0.0
27/03/2017
34.92
 75,160 34.90 35.48 34.60 0 1,070 -0.2
24/03/2017
34.62
 104,595 33.37 34.84 33.37 10,000 0 1.6
23/03/2017
33.33
 63,605 33.28 33.56 33.11 0 0 0
22/03/2017
33.33
 55,771 33.45 33.86 33.24 1,000 0 0.2
21/03/2017
33.62
 48,543 33.69 33.77 33.45 300 27 0.0
20/03/2017
33.88
 159,346 33.24 33.99 33.24 10 1,000 -0.2

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