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)
11/09/2015
5.23
 38,513 5.27 5.30 5.19 0 0 0
10/09/2015
5.27
 63,800 5.24 5.30 5.17 0 0 0
09/09/2015
5.24
 183,500 4.90 5.24 4.90 0 0 0
08/09/2015
4.90
 35,100 4.88 4.93 4.83 0 0 0
07/09/2015
4.88
 25,000 4.90 4.90 4.82 0 0 0
04/09/2015
4.90
 63,800 4.85 4.90 4.46 500 0 0.0
03/09/2015
4.85
 88,800 4.85 4.88 4.76 0 0 0
01/09/2015
4.85
 25,863 4.89 4.90 4.85 0 0 0
31/08/2015
4.89
 82,700 4.95 4.95 4.86 900 0 0.0
28/08/2015
4.95
 72,350 4.92 4.95 4.86 900 0 0.0
27/08/2015
4.92
 198,300 4.80 4.95 4.75 1,500 0 0.1
26/08/2015
4.80
 140,550 4.58 4.80 4.58 0 0 0
25/08/2015
4.58
 131,305 4.48 4.71 4.25 300 4,200 -0.1
24/08/2015
4.48
 263,710 4.96 4.96 4.46 900 0 0.0
21/08/2015
4.96
 262,700 4.90 4.96 4.75 0 0 0
20/08/2015
4.90
 143,400 5.07 5.09 4.90 0 0 0
19/08/2015
5.07
 120,200 4.95 5.10 4.88 0 0 0
18/08/2015
4.95
 101,646 4.82 4.95 4.79 0 0 0
17/08/2015
4.82
 190,400 5.05 5.06 4.82 0 1,500 -0.1
14/08/2015
5.05
 213,800 5.12 5.23 5.03 0 0 0
13/08/2015
5.12
 261,300 5.30 5.30 5.02 1,000 5,000 -0.1
12/08/2015
5.30
 256,405 5.40 5.43 5.24 0 0 0
11/08/2015
5.40
 213,401 5.47 5.48 5.40 0 0 0
10/08/2015
5.47
 144,000 5.47 5.53 5.46 0 0 0
07/08/2015
5.47
 107,800 5.54 5.57 5.47 0 0 0
06/08/2015
5.54
 74,701 5.58 5.60 5.51 400 0 0.0
05/08/2015
5.58
 147,592 5.43 5.61 5.41 15,100 0 0.6
04/08/2015
5.43
 341,930 5.31 5.60 5.31 1,500 0 0.1
03/08/2015
5.31
 145,400 5.41 5.41 5.19 1,300 0 0.0
31/07/2015
5.41
 85,910 5.41 5.53 5.40 0 0 0
30/07/2015
5.41
 42,950 5.47 5.47 5.36 0 0 0
29/07/2015
5.47
 57,280 5.46 5.58 5.41 0 0 0
28/07/2015
5.46
 73,256 5.31 5.60 5.31 1,000 0 0.0
27/07/2015
5.31
 108,100 5.31 5.43 5.26 0 0 0
24/07/2015
5.31
 95,430 5.33 5.37 5.26 0 0 0
23/07/2015
5.33
 120,900 5.40 5.47 5.26 5,000 0 0.2
22/07/2015
5.40
 138,450 5.30 5.40 5.30 0 0 0
21/07/2015
5.30
 144,400 5.19 5.31 5.19 0 0 0
20/07/2015
5.19
 137,010 5.14 5.36 4.99 1,500 0 0.1
17/07/2015
5.14
 69,400 5.05 5.16 5.00 1,000 0 0.0
16/07/2015
5.05
 75,900 4.92 5.09 4.89 0 0 0
15/07/2015
4.92
 163,277 5.16 5.16 4.90 0 0 0
14/07/2015
5.16
 112,500 5.22 5.29 5.16 15,000 0 0.5
13/07/2015
5.22
 83,000 5.07 5.22 5.07 0 0 0
10/07/2015
5.07
 209,029 5.10 5.26 5.07 0 0 0
09/07/2015
5.10
 324,539 4.78 5.17 4.75 0 0 0
08/07/2015
4.78
 241,500 4.78 4.83 4.62 0 10,000 -0.3
07/07/2015
4.78
 130,230 4.90 4.92 4.78 0 0 0
06/07/2015
4.90
 144,475 4.83 4.96 4.83 500 0 0.0
03/07/2015
4.83
 169,868 4.88 4.90 4.73 0 0 0
02/07/2015
4.88
 360,924 4.71 4.95 4.65 0 200 0.0
01/07/2015
4.71
 120,742 4.69 4.76 4.65 500 0 0.0
30/06/2015
4.69
 126,038 4.79 4.82 4.65 5,000 0 0.2
29/06/2015
4.79
 346,200 4.46 4.80 4.37 6,000 0 0.2
26/06/2015
4.46
 124,300 4.65 4.65 4.46 5,000 0 0.2
25/06/2015
4.65
 375,318 4.42 4.79 4.45 2,536 0 0.1
24/06/2015
4.42
 766,064 4.03 4.42 4.04 14 3,700 -0.1
23/06/2015
4.03
 58,700 3.98 4.03 3.98 2,000 0 0.1
22/06/2015
3.98
 61,900 4.00 4.04 3.98 0 0 0
19/06/2015
4.00
 101,400 3.97 4.03 3.98 3,700 0 0.1
18/06/2015
3.97
 119,600 3.94 3.98 3.90 8,000 0 0.2
17/06/2015
3.94
 41,518 3.97 4.00 3.94 5,700 5,500 0.0
16/06/2015
3.97
 199,600 4.07 4.07 3.94 20,300 0 0.6
15/06/2015
4.07
 15,182 4.11 4.11 4.03 0 0 0
12/06/2015
4.11
 61,012 4.05 4.11 4.04 0 0 0
11/06/2015
4.05
 138,600 4.03 4.17 4.03 0 0 0
10/06/2015
4.03
 61,200 4.03 4.05 3.98 7,500 0 0.2
09/06/2015
4.03
 126,710 4.08 4.08 3.97 32,000 0 0.9
08/06/2015
4.08
 70,100 4.05 4.08 4.04 10,000 0 0.3
05/06/2015: Cổ tức tiền mặt tỉ lệ: 20%
05/06/2015
4.05
 96,800 4.05 4.15 4.03 0 0 0
04/06/2015
4.05
 90,700 4.03 4.05 3.99 28,800 0 0.9
03/06/2015
4.03
 124,800 3.93 4.07 3.93 36,400 0 1.1
02/06/2015
3.93
 98,100 3.99 4.08 3.91 0 0 0
01/06/2015
3.99
 45,141 3.97 4.01 3.95 1,000 0 0.0
29/05/2015
3.97
 127,901 4.04 4.11 3.91 0 0 0
28/05/2015
4.04
 150,300 3.84 4.07 3.85 0 0 0
27/05/2015
3.84
 131,200 3.84 3.92 3.79 0 0 0
26/05/2015
3.84
 135,300 3.78 3.88 3.74 0 0 0
25/05/2015
3.78
 58,200 3.78 3.91 3.72 0 0 0
22/05/2015
3.78
 146,200 3.71 3.78 3.66 0 0 0
21/05/2015
3.71
 56,400 3.71 3.72 3.67 0 0 0
20/05/2015
3.71
 111,400 3.67 3.75 3.66 0 0 0
19/05/2015
3.67
 78,100 3.71 3.76 3.62 0 0 0
18/05/2015
3.71
 40,900 3.84 3.84 3.68 0 0 0
15/05/2015
3.84
 56,100 3.92 3.92 3.84 0 0 0
14/05/2015
3.92
 126,400 3.87 3.95 3.87 500 0 0.0
13/05/2015
3.87
 59,500 3.83 3.91 3.84 0 0 0
12/05/2015
3.83
 64,100 3.88 3.88 3.78 0 0 0
11/05/2015
3.88
 7,100 3.91 3.91 3.84 0 0 0
08/05/2015
3.91
 12,600 3.89 3.92 3.79 0 0 0
07/05/2015
3.89
 80,129 3.81 3.91 3.81 14,300 0 0.4
06/05/2015
3.81
 23,300 3.91 3.91 3.78 0 0 0
05/05/2015
3.91
 26,210 3.83 3.91 3.74 0 0 0
04/05/2015
3.83
 65,600 4.00 4.05 3.83 0 0 0
27/04/2015
4.00
 14,010 3.99 4.00 3.97 0 0 0
24/04/2015
3.99
 26,500 3.97 4.03 3.97 0 0 0
23/04/2015
3.97
 56,059 3.95 4.07 3.91 0 0 0
22/04/2015
3.95
 46,000 3.97 3.97 3.92 0 0 0
21/04/2015
3.97
 51,900 4.04 4.04 3.97 0 0 0
20/04/2015
4.04
 54,800 4.09 4.09 3.97 0 0 0

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