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)
12/08/2015
5.30
 256,405 5.39 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 5.48 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 5.51 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 5.40 5.53 5.40 0 0 0
30/07/2015
5.41
 42,950 5.36 5.46 5.36 0 0 0
29/07/2015
5.47
 57,280 5.41 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 5.26 5.43 5.26 0 0 0
24/07/2015
5.31
 95,430 5.26 5.37 5.26 0 0 0
23/07/2015
5.33
 120,900 5.46 5.47 5.26 5,000 0 0.2
22/07/2015
5.40
 138,450 5.31 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 5.10 5.36 4.99 1,500 0 0.1
17/07/2015
5.14
 69,400 5.00 5.16 5.00 1,000 0 0.0
16/07/2015
5.05
 75,900 4.89 5.09 4.89 0 0 0
15/07/2015
4.92
 163,277 5.14 5.14 4.90 0 0 0
14/07/2015
5.16
 112,500 5.20 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 5.12 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 4.83 4.83 4.62 0 10,000 -0.3
07/07/2015
4.78
 130,230 4.89 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 4.89 4.90 4.73 0 0 0
02/07/2015
4.88
 360,924 4.66 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 4.82 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 4.45 4.79 4.45 2,536 0 0.1
24/06/2015
4.42
 766,064 4.04 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 4.03 4.03 3.98 3,700 0 0.1
18/06/2015
3.97
 119,600 3.90 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 4.04 4.04 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 4.11 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 4.04 4.07 3.97 32,000 0 0.9
08/06/2015
4.08
 70,100 4.07 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 4.15 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 3.97 4.07 3.93 36,400 0 1.1
02/06/2015
3.93
 98,100 4.08 4.08 3.91 0 0 0
01/06/2015
3.99
 45,141 3.96 4.01 3.95 1,000 0 0.0
29/05/2015
3.97
 127,901 4.11 4.11 3.91 0 0 0
28/05/2015
4.04
 150,300 3.85 4.07 3.85 0 0 0
27/05/2015
3.84
 131,200 3.88 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 3.91 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 3.72 3.76 3.62 0 0 0
18/05/2015
3.71
 40,900 3.72 3.79 3.68 0 0 0
15/05/2015
3.84
 56,100 3.91 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 3.85 3.91 3.84 0 0 0
12/05/2015
3.83
 64,100 3.84 3.87 3.78 0 0 0
11/05/2015
3.88
 7,100 3.89 3.89 3.84 0 0 0
08/05/2015
3.91
 12,600 3.81 3.92 3.79 0 0 0
07/05/2015
3.89
 80,129 3.84 3.91 3.81 14,300 0 0.4
06/05/2015
3.81
 23,300 3.84 3.85 3.78 0 0 0
05/05/2015
3.91
 26,210 3.78 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 3.97 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 3.93 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 4.04 4.05 3.97 0 0 0
17/04/2015
4.09
 27,350 4.11 4.11 4.00 0 0 0
16/04/2015
4.11
 38,900 4.08 4.17 4.07 0 0 0
15/04/2015
4.08
 44,430 4.05 4.11 4.05 0 0 0
14/04/2015
4.08
 92,900 4.04 4.13 4.04 0 0 0
13/04/2015
4.17
 79,800 4.11 4.17 4.08 0 0 0
10/04/2015
4.19
 284,172 4.03 4.27 3.96 0 23 0.0
09/04/2015
4.00
 161,300 4.00 4.04 3.97 0 0 0
08/04/2015
4.04
 5,900 4.08 4.08 4.01 0 0 0
07/04/2015
4.08
 35,700 4.03 4.08 3.99 500 0 0.0
06/04/2015
4.03
 13,000 4.05 4.08 3.99 0 0 0
03/04/2015
4.05
 41,900 4.04 4.11 4.00 0 0 0
02/04/2015
4.03
 14,500 3.97 4.13 3.97 0 0 0
01/04/2015
4.00
 38,800 4.05 4.33 3.89 0 0 0
31/03/2015
4.05
 48,800 4.00 4.07 4.00 0 0 0
30/03/2015
4.04
 46,300 4.09 4.11 4.00 0 0 0
27/03/2015
4.07
 83,000 4.17 4.19 4.07 0 0 0
26/03/2015
4.13
 110,500 4.21 4.21 4.11 0 0 0
25/03/2015
4.23
 77,803 4.25 4.28 4.23 0 1,000 0.0
24/03/2015
4.32
 65,630 4.28 4.33 4.24 0 0 0
23/03/2015
4.34
 52,670 4.41 4.41 4.27 0 0 0
20/03/2015
4.32
 43,900 4.24 4.33 4.24 0 0 0

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