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)
01/06/2016
16.90
 46,647 16.99 17.05 16.90 10,000 0 0.9
31/05/2016
17.03
 47,900 16.90 17.16 16.90 13,800 0 1.3
30/05/2016
17.07
 54,000 16.81 17.12 16.73 20,700 0 1.9
27/05/2016
16.84
 37,941 17.07 17.16 16.84 800 0 0.1
26/05/2016
16.97
 68,908 16.81 17.09 16.81 42,526 300 3.9
25/05/2016
16.92
 61,220 17.09 17.29 16.90 4,600 400 0.4
24/05/2016
17.09
 37,702 17.29 17.44 17.09 1,000 700 0.0
23/05/2016
17.29
 34,800 17.27 17.62 17.27 0 1,000 -0.1
20/05/2016
17.27
 44,401 16.73 17.27 16.73 0 300 0.0
19/05/2016
16.83
 154,150 17.16 17.23 16.79 100 200 0.0
18/05/2016
17.16
 72,200 17.14 17.27 16.94 0 0 0
17/05/2016
17.25
 104,400 17.33 17.46 17.09 400 0 0.0
16/05/2016
17.35
 175,410 16.99 17.44 16.90 800 4,000 -0.3
13/05/2016
16.94
 156,744 16.53 17.29 16.34 11,500 3,500 0.7
12/05/2016
16.71
 167,510 16.16 16.71 16.06 21,800 2,300 1.7
11/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/24.99 (Volume + 24.99%, Ratio=0.25)
11/05/2016
16.01
 145,163 15.79 16.66 15.71 0 1,000 -0.1
10/05/2016
15.15
 113,252 15.45 15.59 14.86 6,000 0 0.6
09/05/2016
15.37
 74,418 15.30 15.71 15.30 20,011 0 2.1
06/05/2016
15.56
 71,040 15.83 15.88 15.53 15,000 0 1.6
05/05/2016
15.81
 99,108 15.88 16.00 15.59 41,500 0 4.5
04/05/2016
15.74
 128,911 15.30 15.88 15.30 18,000 0 1.9
29/04/2016
15.30
 67,130 14.89 15.34 14.85 0 0 0
28/04/2016
14.86
 48,900 14.72 14.91 14.43 0 1,200 -0.1
27/04/2016
14.72
 93,118 15.15 15.15 14.57 0 0 0
26/04/2016
15.23
 56,155 15.30 15.30 14.86 0 0 0
25/04/2016
15.30
 134,746 14.72 15.59 14.57 3,000 0 0.3
22/04/2016
14.54
 221,712 13.70 14.72 13.70 600 0 0.1
21/04/2016
13.67
 86,968 13.30 13.83 13.29 200 0 0.0
20/04/2016
13.29
 50,600 13.41 13.41 13.16 0 0 0
19/04/2016
13.20
 86,530 13.11 13.46 13.11 0 0 0
15/04/2016
13.11
 61,610 13.19 13.30 13.11 0 0 0
14/04/2016
13.19
 58,800 13.17 13.33 13.16 0 0 0
13/04/2016
13.14
 105,600 13.55 13.55 13.11 0 0 0
12/04/2016
13.55
 47,000 13.97 13.97 13.55 0 0 0
11/04/2016
13.70
 86,810 13.26 13.81 13.26 0 0 0
08/04/2016
13.26
 82,104 12.75 13.41 12.68 0 9,900 -0.9
07/04/2016
12.68
 35,800 12.68 12.75 12.60 0 0 0
06/04/2016
12.62
 46,910 12.82 12.90 12.53 0 800 -0.1
05/04/2016
12.68
 120,160 12.60 12.68 12.37 0 0 0
04/04/2016
12.60
 86,820 12.82 12.97 12.60 1,400 700 0.1
01/04/2016
12.82
 94,271 13.26 13.26 12.82 0 1,100 -0.1
31/03/2016
13.26
 178,627 13.70 13.70 13.26 0 300 0.0
30/03/2016
13.67
 73,200 13.97 13.99 13.60 300 1,200 -0.1
29/03/2016
13.87
 140,015 13.77 14.28 13.77 200 0 0.0
28/03/2016
13.77
 124,952 13.26 13.92 13.26 100 10,030 -0.9
25/03/2016
13.13
 68,410 13.70 13.70 13.00 1,000 0 0.1
24/03/2016
13.55
 97,360 13.11 13.70 13.11 800 0 0.1
23/03/2016
13.11
 113,210 13.26 13.26 13.04 3,600 0 0.3
22/03/2016
13.22
 89,465 13.33 13.35 13.00 1,000 300 0.1
21/03/2016
13.33
 44,300 13.04 13.38 12.98 500 0 0.0
18/03/2016
13.04
 44,600 13.26 13.26 12.82 0 8,800 -0.8
17/03/2016
13.10
 117,018 12.53 13.26 12.53 3,600 1,200 0.2
16/03/2016
12.53
 185,248 11.95 12.75 11.95 4,500 10,000 -0.5
15/03/2016
11.60
 71,650 11.72 11.77 11.60 100 0 0.0
14/03/2016
11.72
 56,420 11.80 11.80 11.63 300 0 0.0
11/03/2016
11.80
 123,370 11.95 11.98 11.51 0 0 0
10/03/2016
11.95
 42,338 11.88 12.01 11.76 30 4,500 -0.4
09/03/2016
11.69
 43,408 11.66 11.88 11.61 0 12,300 -1.0
08/03/2016
11.66
 85,335 11.73 11.80 11.51 2,000 300 0.1
07/03/2016
11.56
 111,020 11.89 12.17 11.56 11,200 2,200 0.7
04/03/2016
11.88
 72,605 11.66 11.95 11.66 0 0 0
03/03/2016
11.66
 39,244 11.66 11.88 11.58 0 13,163 -1.1
02/03/2016
11.66
 152,555 11.22 11.82 11.22 9,200 40,900 -2.5
01/03/2016
11.22
 60,600 11.22 11.29 11.07 0 0 0
29/02/2016
11.22
 67,326 11.07 11.35 11.07 0 40 0.0
26/02/2016
11.05
 96,360 11.07 11.22 10.93 0 0 0
25/02/2016
11.00
 84,226 11.29 11.37 11.00 0 0 0
24/02/2016
11.32
 99,974 11.00 11.51 10.83 300 100 0.0
23/02/2016
11.02
 102,700 11.34 11.37 11.02 0 0 0
22/02/2016
11.06
 223,020 10.35 11.06 10.35 0 14,000 -1.0
19/02/2016
10.21
 65,313 10.08 10.23 10.07 7,000 0 0.5
18/02/2016
10.05
 154,750 10.13 10.30 10.05 1,200 0 0.1
17/02/2016
10.17
 37,720 10.24 10.24 10.11 0 0 0
16/02/2016
10.11
 54,012 10.13 10.30 10.07 1,000 0 0.1
15/02/2016
10.05
 23,800 10.16 10.16 9.92 11,500 0 0.8
05/02/2016
10.17
 77,600 9.56 10.42 9.56 0 0 0
04/02/2016
9.56
 82,600 9.62 9.75 9.34 1,000 2,000 -0.1
03/02/2016
9.65
 56,723 9.47 9.75 9.47 9,500 0 0.6
02/02/2016
9.76
 23,932 9.76 9.84 9.76 0 0 0
01/02/2016
9.76
 63,400 9.76 10.04 9.52 4,000 0 0.3
29/01/2016
9.52
 131,627 10.33 10.49 9.52 0 0 0
28/01/2016
10.05
 51,000 10.33 10.33 10.03 0 200 0.0
27/01/2016
10.20
 28,312 10.21 10.39 10.20 0 300 0.0
26/01/2016
10.20
 57,140 10.21 10.36 10.20 0 0 0
25/01/2016
10.39
 36,000 10.35 10.42 10.20 0 0 0
22/01/2016
10.20
 58,541 10.35 10.35 10.05 0 0 0
21/01/2016
10.20
 27,400 10.33 10.33 10.20 0 0 0
20/01/2016
10.27
 50,400 10.20 10.46 10.14 0 3,400 -0.2
19/01/2016
10.27
 38,206 10.33 10.35 10.00 0 0 0
18/01/2016
10.05
 128,411 10.03 10.42 9.69 0 0 0
15/01/2016
10.20
 71,130 10.46 10.49 10.20 0 0 0
14/01/2016
10.35
 38,539 10.46 10.46 10.21 0 0 0
13/01/2016
10.48
 47,050 10.27 10.54 10.27 0 0 0
12/01/2016
10.27
 63,178 10.13 10.35 9.98 2,900 30 0.2
11/01/2016
10.13
 36,900 10.48 10.48 10.13 0 0 0
08/01/2016
10.42
 36,559 10.49 10.49 10.29 0 0 0
07/01/2016
10.49
 38,840 10.56 10.56 10.35 13,100 0 0.9
06/01/2016
10.56
 63,910 10.56 10.56 10.49 17,100 200 1.2
05/01/2016
10.49
 74,800 10.64 10.75 10.49 24,500 0 1.8
04/01/2016
10.64
 86,300 10.71 10.86 10.56 0 0 0

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