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
(2024-10-15) 		5.60 8.86% 3,898,400 40,544 2.8
61.10
69
68.80
2 tháng
(2024-09-16) 		4.80 7.50% 6,961,400 -180,413 -11.4
61.10
69
68.80
3 tháng
(2024-08-16) 		1.60 2.38% 9,898,200 -182,942 -11.7
61.10
69
68.80
6 tháng
(2024-05-20) 		-2.17 -3.05% 31,543,100 -587,576 -40.3
61.10
82.80
68.80
12 tháng
(2023-11-20) 		14.52 26.75% 50,127,665 -1,586,873 -103.8
52.71
82.80
68.80
24 tháng
(2022-11-25) 		27.45 66.37% 77,782,434 -2,015,393 -124.0
41.35
82.80
68.80
36 tháng
(2021-11-30) 		-30.29 -30.57% 105,136,771 -2,878,952 -205.7
32.05
100.73
68.80
60 tháng
(2019-12-11) 		7.24 11.75% 259,303,914 -589,551 -61.5
32.05
107.78
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2014
4.07
 59,500 4.09 4.09 4.01 0 0 0
13/11/2014
4.09
 105,928 4.05 4.18 4.04 0 0 0
12/11/2014
4.05
 121,400 4.08 4.11 4.04 0 0 0
11/11/2014
4.08
 142,000 4.09 4.11 4.02 0 0 0
10/11/2014
4.09
 97,135 4.12 4.15 4.07 0 0 0
07/11/2014
4.12
 80,200 4.08 4.27 4.07 0 1,000 -0.0
06/11/2014
4.08
 96,605 4.09 4.14 4.07 0 0 0
05/11/2014
4.09
 194,030 4.23 4.24 3.92 0 0 0
04/11/2014
4.23
 92,200 4.31 4.34 4.21 0 0 0
03/11/2014
4.31
 316,100 4.15 4.43 4.15 1,000 2,200 -0.0
31/10/2014
4.15
 154,130 3.95 4.28 3.92 0 0 0
30/10/2014
3.95
 112,200 4.01 4.02 3.92 0 0 0
29/10/2014
4.01
 135,300 3.92 4.04 3.91 0 0 0
28/10/2014
3.92
 135,500 3.86 3.92 3.78 0 0 0
27/10/2014
3.86
 354,510 4.28 4.28 3.86 0 0 0
24/10/2014
4.28
 119,100 4.33 4.36 4.20 0 0 0
23/10/2014
4.33
 191,190 4.46 4.47 4.33 0 0 0
22/10/2014
4.46
 159,600 4.37 4.47 4.30 0 0 0
21/10/2014
4.37
 91,430 4.37 4.47 4.36 0 0 0
20/10/2014
4.37
 132,221 4.44 4.50 4.37 0 0 0
17/10/2014
4.44
 163,640 4.33 4.46 4.28 0 0 0
16/10/2014
4.33
 294,700 4.66 4.66 4.33 0 0 0
15/10/2014
4.66
 257,810 4.43 4.66 4.34 0 0 0
14/10/2014
4.43
 210,000 4.60 4.65 4.43 0 0 0
13/10/2014
4.60
 106,500 4.79 4.79 4.57 0 0 0
10/10/2014
4.79
 170,400 5.05 5.05 4.73 0 0 0
09/10/2014
5.05
 264,400 5.26 5.33 5.05 0 0 0
08/10/2014
5.26
 229,500 4.91 5.36 4.94 0 0 0
07/10/2014
4.91
 486,352 4.47 4.91 4.47 0 0 0
06/10/2014
4.47
 215,200 4.36 4.56 4.36 0 0 0
03/10/2014
4.36
 126,862 4.53 4.59 4.36 0 0 0
02/10/2014
4.53
 210,650 4.49 4.53 4.44 0 0 0
01/10/2014
4.49
 168,000 4.49 4.62 4.43 0 0 0
30/09/2014
4.49
 128,012 4.59 4.72 4.49 0 0 0
29/09/2014
4.59
 23,580 4.72 4.72 4.57 0 0 0
26/09/2014
4.72
 247,700 4.50 4.84 4.36 0 600 -0.0
25/09/2014
4.50
 253,200 4.57 4.60 4.18 0 2,000 -0.1
24/09/2014
4.57
 81,220 4.66 4.86 4.46 0 600 -0.0
23/09/2014
4.66
 178,500 4.99 4.99 4.66 0 0 0
22/09/2014
4.99
 425,950 4.85 5.30 4.81 600 0 0.0
19/09/2014
4.85
 488,944 4.44 4.88 4.21 600 0 0.0
18/09/2014
4.44
 114,466 4.56 4.65 4.44 0 0 0
17/09/2014
4.56
 229,291 4.54 4.78 4.37 0 0 0
16/09/2014
4.54
 383,707 4.69 4.69 4.36 0 1,000 -0.0
15/09/2014
4.69
 407,942 5.05 5.15 4.65 100 2,600 -0.1
12/09/2014
5.05
 148,945 5.23 5.23 5.05 0 0 0
11/09/2014
5.23
 347,300 4.86 5.34 4.84 0 2,400 -0.1
10/09/2014
4.86
 344,066 4.88 4.97 4.40 0 0 0
09/09/2014
4.88
 444,339 5.42 5.49 4.88 0 0 0
08/09/2014
5.42
 217,580 5.40 5.58 5.30 0 0 0
05/09/2014
5.40
 174,968 5.30 5.78 5.34 2,400 0 0.1
04/09/2014
5.30
 424,749 4.95 5.45 5.01 0 0 0
03/09/2014
4.95
 221,744 4.50 4.95 4.65 0 0 0
29/08/2014
4.50
 566,336 4.09 4.50 4.09 0 200 -0.0
28/08/2014
4.09
 531,740 4.20 4.50 4.07 0 0 0
27/08/2014
4.20
 482,263 3.89 4.27 3.92 0 0 0
26/08/2014
3.89
 42,718 3.54 3.89 3.89 0 0 0
25/08/2014
3.54
 418,445 3.22 3.54 3.25 0 0 0
22/08/2014
3.22
 195,008 3.27 3.34 3.22 0 0 0
21/08/2014
3.27
 177,964 3.35 3.37 3.25 0 0 0
20/08/2014
3.35
 117,036 3.27 3.37 3.19 0 0 0
19/08/2014
3.27
 137,700 3.41 3.44 3.27 0 0 0
18/08/2014
3.41
 396,110 3.28 3.46 3.09 0 0 0
15/08/2014
3.28
 207,200 3.34 3.40 3.22 0 0 0
14/08/2014
3.34
 798,220 3.08 3.38 3.11 0 19,463 -0.4
13/08/2014
3.08
 478,013 2.83 3.08 2.69 0 19,463 -0.4
12/08/2014
2.83
 456,700 3.05 3.05 2.83 0 9,600 -0.2
11/08/2014
3.05
 338,832 2.86 3.05 2.80 1,000 19,400 -0.4
08/08/2014
2.86
 365,168 2.63 2.87 2.54 0 6,000 -0.1
07/08/2014
2.63
 249,400 2.40 2.63 2.32 8,600 20,000 -0.2
06/08/2014
2.40
 121,150 2.45 2.53 2.40 0 0 0
05/08/2014
2.45
 110,901 2.40 2.45 2.40 0 2,000 -0.0
04/08/2014
2.40
 196,000 2.19 2.41 2.21 1,000 0 0.0
01/08/2014
2.19
 41,659 2.18 2.21 2.16 0 0 0
31/07/2014
2.18
 109,700 2.06 2.18 2.08 0 0 0
30/07/2014
2.06
 22,900 2.09 2.09 2.06 0 0 0
29/07/2014
2.09
 41,849 2.08 2.09 2.06 0 0 0
28/07/2014
2.08
 58,000 2.11 2.11 2.06 0 0 0
25/07/2014
2.11
 48,300 2.12 2.13 2.11 0 0 0
24/07/2014
2.12
 17,800 2.13 2.15 2.11 0 0 0
23/07/2014
2.13
 27,400 2.18 2.18 2.13 0 0 0
22/07/2014
2.18
 154,300 2.05 2.19 2.05 0 3,300,000 -41.9
21/07/2014
2.05
 57,000 2.05 2.06 2.05 0 3,427,300 -43.5
18/07/2014
2.05
 63,400 2.06 2.08 2.05 0 0 0
17/07/2014
2.06
 28,000 2.08 2.08 2.06 0 1,900 -0.0
16/07/2014
2.08
 13,800 2.08 2.09 2.08 0 0 0
15/07/2014
2.08
 23,100 2.11 2.11 2.08 0 0 0
14/07/2014
2.11
 24,400 2.09 2.11 2.08 0 0 0
11/07/2014
2.09
 45,300 2.11 2.11 2.08 0 0 0
10/07/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/07/2014
2.11
 135,310 2.11 2.11 2.08 0 0 0
09/07/2014
2.11
 135,300 2.06 2.12 2.06 0 0 0
08/07/2014
2.06
 106,300 2.06 2.11 2.06 0 0 0
07/07/2014
2.06
 148,420 2.06 2.11 2.05 0 0 0
04/07/2014
2.06
 202,180 2.06 2.15 2.04 0 0 0
03/07/2014
2.06
 58,538 2.05 2.08 2.04 0 0 0
02/07/2014
2.05
 38,562 2.04 2.05 2.02 0 2,000 -0.0
01/07/2014
2.04
 324,600 1.97 2.11 1.97 0 400 -0.0
30/06/2014
1.97
 24,300 1.98 1.98 1.97 0 400 -0.0
27/06/2014
1.98
 75,700 1.98 2.04 1.95 0 0 0
26/06/2014
1.98
 176,500 1.97 2.04 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |