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)
18/11/2016
27.19
 29,274 27.64 27.64 27.17 0 6 0.0
17/11/2016
27.64
 13,207 27.81 27.81 27.59 7 0 0.0
16/11/2016
27.81
 6,551 27.68 27.91 27.55 0 0 0
15/11/2016
27.68
 34,904 27.40 27.81 27.44 0 0 0
14/11/2016
27.40
 44,377 27.91 27.91 27.38 0 18,000 -2.3
11/11/2016
27.91
 28,734 27.98 28.10 27.59 900 24 0.1
10/11/2016
27.98
 48,123 26.93 27.98 27.34 0 0 0
09/11/2016
26.93
 95,777 27.61 27.61 26.21 8,000 3 1.0
08/11/2016
27.61
 31,703 27.19 28.10 27.27 0 1,200 -0.2
07/11/2016
27.19
 81,715 26.89 27.27 26.89 2,600 1,000 0.2
04/11/2016
26.89
 50,450 27.27 27.36 26.89 20,900 0 2.7
03/11/2016
27.27
 99,729 27.51 27.68 26.85 21,500 6,300 1.9
02/11/2016
27.51
 70,210 27.91 27.91 27.49 33,700 11,400 2.9
01/11/2016
27.91
 64,008 28.13 28.13 27.70 5,008 7,100 -0.3
31/10/2016
28.13
 34,110 28.47 28.53 28.06 500 1,000 -0.1
28/10/2016
28.47
 43,094 28.21 28.53 27.96 0 0 0
27/10/2016
28.21
 30,840 28.04 28.30 27.96 0 100 0.0
26/10/2016
28.04
 26,513 27.98 28.30 27.70 5,000 2,200 0.4
25/10/2016
27.98
 167,994 27.70 28.30 26.85 5,400 3,900 0.2
24/10/2016
27.70
 80,758 28.87 28.87 27.70 500 2,600 -0.3
21/10/2016
28.87
 43,847 29.45 29.62 28.87 0 0 0
20/10/2016
29.45
 86,030 29.43 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 29.43 29.43 28.98 30 0 0.0
17/10/2016
29.43
 47,105 29.19 29.81 29.36 100 0 0.0
14/10/2016
29.19
 59,960 28.96 29.26 28.66 100 0 0.0
13/10/2016
28.96
 22,974 28.79 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 28.34 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 29.83 30.15 28.51 1,200 7,000 -0.8
06/10/2016
29.83
 95,885 29.83 31.96 29.62 100 0 0.0
05/10/2016
29.83
 54,743 29.62 29.94 29.08 0 1,000 -0.1
04/10/2016
29.62
 102,099 30.28 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 27.86 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 27.35 27.58 27.11 1,500 8,000 -1.0
28/09/2016
27.35
 64,849 27.15 27.56 27.21 2,500 1,000 0.2
27/09/2016
27.15
 28,605 27.28 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 26.96 27.30 26.80 1,000 0 0.1
22/09/2016
26.96
 66,278 27.02 27.47 26.96 52 10,000 -1.5
21/09/2016
27.02
 57,053 26.95 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 26.83 27.86 26.18 1,000 9,000 -1.1
16/09/2016
26.83
 86,513 25.76 27.30 26.00 450 0 0.1
15/09/2016
25.76
 87,593 24.61 25.76 24.70 0 0 0
14/09/2016
24.61
 47,020 24.33 24.61 24.23 0 0 0
13/09/2016
24.33
 45,044 23.84 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 24.51 24.61 23.96 0 0 0
08/09/2016
24.51
 42,093 24.48 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 23.64 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 22.75 23.40 22.84 20,100 6,000 1.8
31/08/2016
22.75
 49,739 22.47 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 22.10 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 21.54 21.54 21.17 0 0 0
19/08/2016
21.54
 57,424 22.21 22.23 21.39 0 0 0
18/08/2016
22.21
 103,524 21.32 22.28 21.30 1,500 500 0.1
17/08/2016
21.32
 219,039 20.02 21.54 19.96 1,500 0 0.2
16/08/2016
20.02
 129,450 19.83 20.24 19.85 0 37,900 -4.1
15/08/2016
19.83
 60,336 19.85 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 19.72 20.22 19.54 17,700 1,400 1.8
10/08/2016
19.72
 70,306 19.87 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 18.94 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 18.90 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 19.24 19.24 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 19.20 19.50 19.13 0 0 0
28/07/2016
19.20
 44,396 19.16 19.31 18.94 0 0 0
27/07/2016
19.16
 73,312 18.85 19.31 18.85 3,000 0 0.3
26/07/2016
18.85
 73,520 18.33 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 18.92 18.92 18.51 12,400 1,000 1.1
19/07/2016
18.92
 58,872 19.11 19.13 18.57 0 0 0
18/07/2016
19.11
 28,124 18.76 19.13 18.76 0 0 0
15/07/2016
18.76
 134,161 19.13 19.13 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 19.05 19.54 18.94 10,215 0 1.1
11/07/2016
19.05
 210,532 20.24 20.24 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 19.78 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

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