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
29.40
31.80
29.40
2 tháng
(2026-08-05) 		-3.10 -9.34% 1,329,600 -123,800 -3.8
29.40
33.70
29.40
3 tháng
(2026-07-06) 		-5.30 -14.97% 2,118,500 -136,300 -4.3
29.40
35.40
29.40
6 tháng
(2026-04-07) 		-7.44 -19.83% 4,897,100 -433,100 -15.9
29.40
44.40
29.40
12 tháng
(2025-10-09) 		-13.83 -31.48% 14,442,200 -825,400 -33.8
29.40
44.40
29.40
24 tháng
(2024-10-14) 		-23.50 -43.84% 59,722,297 -1,603,450 -76.4
26.29
68.52
29.40
36 tháng
(2023-10-20) 		-16.25 -35.06% 106,286,165 -3,323,431 -188.2
24.77
70.22
29.40
60 tháng
(2021-11-01) 		-56.78 -65.36% 162,508,362 -4,487,020 -285.9
23.97
86.88
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2016
29.45
 86,030 29.62 29.72 29.40 0 2,200 -0.3
19/10/2016
29.43
 42,052 29.36 29.66 29.36 3 0 0.0
18/10/2016
29.36
 22,190 29.21 29.36 28.98 30 0 0.0
17/10/2016
29.43
 47,105 29.36 29.81 29.36 100 0 0.0
14/10/2016
29.19
 59,960 29.06 29.26 28.66 100 0 0.0
13/10/2016
28.96
 22,974 29.17 29.17 28.38 61 99 0.0
12/10/2016
28.79
 23,747 28.77 29.08 28.66 10 100 0.0
11/10/2016
28.77
 132,602 28.13 28.77 27.27 300 4,699 -0.6
10/10/2016
28.34
 66,879 29.40 29.40 28.23 300 0 0.0
07/10/2016
29.40
 125,873 29.98 30.15 28.51 1,200 7,000 -0.8
06/10/2016
29.83
 95,885 31.96 31.96 29.62 100 0 0.0
05/10/2016
29.83
 54,743 29.19 29.94 29.08 0 1,000 -0.1
04/10/2016
29.62
 102,099 30.30 30.36 28.98 0 0 0
03/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 53/7 (Volume + 13.21%, Ratio=0.13)
03/10/2016
30.28
 111,166 28.04 30.58 28.04 2,500 4,350 -0.3
30/09/2016
27.86
 94,937 27.28 28.23 27.28 3,000 0 0.4
29/09/2016
27.28
 45,660 27.56 27.58 27.11 1,500 8,000 -1.0
28/09/2016
27.35
 64,849 27.30 27.56 27.21 2,500 1,000 0.2
27/09/2016
27.15
 28,605 27.26 27.30 27.13 2,210 0 0.3
26/09/2016
27.28
 22,280 27.21 27.48 27.11 1,410 0 0.2
23/09/2016
27.21
 25,322 26.93 27.30 26.80 1,000 0 0.1
22/09/2016
26.96
 66,278 27.11 27.47 26.96 52 10,000 -1.5
21/09/2016
27.02
 57,053 26.96 27.21 26.74 1,100 14,100 -1.9
20/09/2016
26.95
 32,424 26.56 27.11 26.28 4,000 0 0.6
19/09/2016
26.56
 59,643 27.86 27.86 26.18 1,000 9,000 -1.1
16/09/2016
26.83
 86,513 26.00 27.30 26.00 450 0 0.1
15/09/2016
25.76
 87,593 24.88 25.76 24.70 0 0 0
14/09/2016
24.61
 47,020 24.23 24.61 24.23 0 0 0
13/09/2016
24.33
 45,044 23.77 24.42 23.75 0 0 0
12/09/2016
23.84
 46,423 24.01 24.33 23.77 0 0 0
09/09/2016
24.01
 78,720 24.61 24.61 23.96 0 0 0
08/09/2016
24.51
 42,093 24.51 24.88 24.33 200 4,000 -0.5
07/09/2016
24.48
 52,974 24.33 24.88 23.96 13,300 0 1.7
06/09/2016
24.33
 93,110 23.58 24.33 23.58 22,109 5,000 2.2
05/09/2016
23.64
 87,663 23.40 23.96 23.12 4,500 2,800 0.2
01/09/2016
23.40
 98,588 22.84 23.40 22.84 20,100 6,000 1.8
31/08/2016
22.75
 49,739 22.51 22.80 22.30 21,000 0 2.6
30/08/2016
22.47
 46,123 21.91 22.47 21.88 15,600 0 1.9
29/08/2016
21.91
 71,819 22.19 22.69 21.91 3,800 1,000 0.3
26/08/2016
22.19
 59,774 21.91 22.84 21.82 0 1,200 -0.1
25/08/2016
22.10
 82,820 21.54 22.10 21.54 14,500 7,000 0.9
24/08/2016
21.54
 56,814 21.50 21.71 21.36 9,000 0 1.0
23/08/2016
21.50
 61,602 21.24 21.82 21.24 0 13,000 -1.5
22/08/2016
21.24
 80,980 21.36 21.54 21.17 0 0 0
19/08/2016
21.54
 57,424 22.23 22.23 21.39 0 0 0
18/08/2016
22.21
 103,524 21.30 22.28 21.30 1,500 500 0.1
17/08/2016
21.32
 219,039 20.06 21.54 19.96 1,500 0 0.2
16/08/2016
20.02
 129,450 19.87 20.24 19.85 0 37,900 -4.1
15/08/2016
19.83
 60,336 19.65 19.85 19.59 0 1,500 -0.2
12/08/2016
19.85
 61,309 20.13 20.13 19.70 0 900 -0.1
11/08/2016
20.13
 80,843 19.54 20.22 19.54 17,700 1,400 1.8
10/08/2016
19.72
 70,306 19.63 20.04 19.63 2,500 1,300 0.1
09/08/2016
19.87
 220,817 18.94 20.15 18.94 1,300 0 0.1
08/08/2016
18.94
 25,123 20.24 20.24 18.63 1,400 0 0.1
05/08/2016
18.94
 65,797 18.76 18.94 18.29 20,500 0 2.1
04/08/2016
18.76
 33,247 18.94 19.03 18.76 1,300 0 0.1
03/08/2016
18.90
 46,375 18.66 18.94 18.57 8,000 0 0.8
02/08/2016
18.66
 50,715 18.94 19.03 18.59 13,500 500 1.3
01/08/2016
19.24
 69,450 19.50 19.54 18.76 9,500 0 1.0
29/07/2016
19.50
 42,140 19.13 19.50 19.13 0 0 0
28/07/2016
19.20
 44,396 18.94 19.31 18.94 0 0 0
27/07/2016
19.16
 73,312 18.94 19.31 18.85 3,000 0 0.3
26/07/2016
18.85
 73,520 18.76 18.92 18.20 0 0 0
25/07/2016
18.33
 34,475 18.57 18.83 18.31 0 0 0
22/07/2016
18.57
 64,737 18.57 18.59 18.29 0 0 0
21/07/2016
18.57
 89,686 18.55 19.59 18.55 100 0 0.0
20/07/2016
18.55
 95,830 18.57 18.87 18.51 12,400 1,000 1.1
19/07/2016
18.92
 58,872 19.13 19.13 18.57 0 0 0
18/07/2016
19.11
 28,124 19.13 19.13 18.76 0 0 0
15/07/2016
18.76
 134,161 18.94 19.11 18.33 0 0 0
14/07/2016
19.13
 119,128 19.68 19.68 19.13 1,000 2,800 -0.2
13/07/2016
19.68
 43,538 19.31 19.83 19.31 0 0 0
12/07/2016
19.31
 99,707 19.02 19.54 18.94 10,215 0 1.1
11/07/2016
19.05
 210,532 20.06 20.06 19.03 21,000 0 2.2
08/07/2016
20.24
 90,333 20.43 20.82 19.87 1,900 0 0.2
07/07/2016
20.43
 139,679 19.87 20.61 19.87 600 0 0.1
06/07/2016
19.87
 158,786 19.61 19.87 19.61 3,000 0 0.3
05/07/2016
19.78
 85,697 19.87 20.09 19.65 3,100 700 0.3
04/07/2016
19.87
 94,629 19.59 19.96 19.59 0 200 0.0
01/07/2016
19.59
 113,159 19.31 19.96 19.31 0 0 0
30/06/2016
19.31
 203,912 19.13 19.68 18.94 7,900 100 0.8
29/06/2016
18.92
 98,493 18.38 19.03 18.35 4,000 0 0.4
28/06/2016
18.38
 48,394 18.20 18.40 18.01 0 0 0
27/06/2016
18.20
 79,688 18.38 18.59 17.83 4,200 0 0.4
24/06/2016
18.57
 345,435 18.94 19.07 17.22 1,100 0 0.1
23/06/2016
19.13
 38,832 18.81 19.41 18.79 0 0 0
22/06/2016
18.94
 37,741 19.11 19.20 18.79 5,000 600 0.4
21/06/2016
19.11
 107,915 18.94 19.41 18.94 7,000 0 0.7
20/06/2016
18.94
 110,460 18.20 19.29 18.11 13,800 0 1.4
17/06/2016
18.20
 79,214 18.22 18.37 18.05 18,900 1,100 1.7
16/06/2016
18.40
 111,619 18.48 18.66 18.38 5,000 2,355 0.3
15/06/2016
18.57
 145,246 17.83 19.13 17.72 2,000 0 0.2
14/06/2016
18.20
 56,680 17.92 18.27 17.83 30,000 0 2.9
13/06/2016
18.01
 33,010 18.07 18.16 17.92 0 0 0
10/06/2016
18.29
 28,761 18.33 18.33 18.01 100 100 0.0
09/06/2016
18.33
 78,560 18.11 18.37 17.46 10,000 0 1.0
08/06/2016
18.11
 48,764 18.29 18.37 18.11 6,300 0 0.6
07/06/2016
18.01
 38,190 17.68 18.35 17.68 8,400 0 0.8
06/06/2016
18.03
 67,251 18.42 18.42 17.66 0 0 0
03/06/2016
18.42
 39,920 18.94 18.94 18.20 10,000 0 1
02/06/2016
18.18
 123,210 17.09 18.18 16.99 20,800 0 1.9

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