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)
30/06/2016
19.31
 203,912 18.92 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 18.57 18.59 17.83 4,200 0 0.4
24/06/2016
18.57
 345,435 19.13 19.13 17.22 1,100 0 0.1
23/06/2016
19.13
 38,832 18.94 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 18.40 18.40 18.05 18,900 1,100 1.7
16/06/2016
18.40
 111,619 18.57 18.66 18.38 5,000 2,355 0.3
15/06/2016
18.57
 145,246 18.20 19.13 17.72 2,000 0 0.2
14/06/2016
18.20
 56,680 18.01 18.27 17.83 30,000 0 2.9
13/06/2016
18.01
 33,010 18.29 18.29 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 18.01 18.37 18.11 6,300 0 0.6
07/06/2016
18.01
 38,190 18.03 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 18.18 18.94 18.20 10,000 0 1
02/06/2016
18.18
 123,210 16.90 18.18 16.99 20,800 0 1.9
01/06/2016
16.90
 46,647 17.03 17.05 16.90 10,000 0 0.9
31/05/2016
17.03
 47,900 17.07 17.16 16.90 13,800 0 1.3
30/05/2016
17.07
 54,000 16.84 17.12 16.73 20,700 0 1.9
27/05/2016
16.84
 37,941 16.97 17.16 16.84 800 0 0.1
26/05/2016
16.97
 68,908 16.92 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 16.83 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 17.25 17.27 16.94 0 0 0
17/05/2016
17.25
 104,400 17.35 17.46 17.09 400 0 0.0
16/05/2016
17.35
 175,410 16.94 17.44 16.90 800 4,000 -0.3
13/05/2016
16.94
 156,744 16.71 17.29 16.34 11,500 3,500 0.7
12/05/2016
16.71
 167,510 16.01 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 15.16 16.66 15.71 0 1,000 -0.1
10/05/2016
15.15
 113,252 15.37 15.59 14.86 6,000 0 0.6
09/05/2016
15.37
 74,418 15.56 15.71 15.30 20,011 0 2.1
06/05/2016
15.56
 71,040 15.81 15.88 15.53 15,000 0 1.6
05/05/2016
15.81
 99,108 15.74 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 14.86 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 15.23 15.23 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 14.54 15.59 14.57 3,000 0 0.3
22/04/2016
14.54
 221,712 13.67 14.72 13.70 600 0 0.1
21/04/2016
13.67
 86,968 13.29 13.83 13.29 200 0 0.0
20/04/2016
13.29
 50,600 13.20 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 13.14 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 13.70 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 12.68 13.41 12.68 0 9,900 -0.9
07/04/2016
12.68
 35,800 12.62 12.75 12.60 0 0 0
06/04/2016
12.62
 46,910 12.68 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 13.67 13.70 13.26 0 300 0.0
30/03/2016
13.67
 73,200 13.87 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 13.13 13.92 13.26 100 10,030 -0.9
25/03/2016
13.13
 68,410 13.55 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 13.22 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 13.10 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 11.60 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 11.69 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 11.56 11.80 11.51 2,000 300 0.1
07/03/2016
11.56
 111,020 11.88 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 11.05 11.35 11.07 0 40 0.0
26/02/2016
11.05
 96,360 11.00 11.22 10.93 0 0 0
25/02/2016
11.00
 84,226 11.32 11.37 11.00 0 0 0
24/02/2016
11.32
 99,974 11.02 11.51 10.83 300 100 0.0
23/02/2016
11.02
 102,700 11.06 11.37 11.02 0 0 0
22/02/2016
11.06
 223,020 10.21 11.06 10.35 0 14,000 -1.0
19/02/2016
10.21
 65,313 10.05 10.23 10.07 7,000 0 0.5
18/02/2016
10.05
 154,750 10.17 10.30 10.05 1,200 0 0.1
17/02/2016
10.17
 37,720 10.11 10.24 10.11 0 0 0
16/02/2016
10.11
 54,012 10.05 10.30 10.07 1,000 0 0.1
15/02/2016
10.05
 23,800 10.17 10.17 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 9.65 9.75 9.34 1,000 2,000 -0.1
03/02/2016
9.65
 56,723 9.76 9.76 9.47 9,500 0 0.6
02/02/2016
9.76
 23,932 9.76 9.84 9.76 0 0 0

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