CTCP Vicostone (vcs)

64.10
0.10
(0.16%)
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
(2024-10-21) 		0.70 1.11% 5,255,277 66,551 4.5
61.10
69
64
2 tháng
(2024-09-23) 		-2 -3.03% 7,988,435 -174,710 -11.0
61.10
69
64
3 tháng
(2024-08-22) 		-4.10 -6.02% 10,309,206 -179,942 -11.4
61.10
69
64
6 tháng
(2024-05-24) 		-3.65 -5.39% 32,046,254 -498,693 -34.0
61.10
82.80
64
12 tháng
(2023-11-27) 		9.44 17.29% 51,444,960 -1,549,873 -101.5
52.71
82.80
64
24 tháng
(2022-12-01) 		17.13 36.55% 78,927,554 -1,984,493 -122.1
44.22
82.80
64
36 tháng
(2021-12-06) 		-32.06 -33.37% 106,550,614 -2,851,172 -204.7
32.05
100.54
64
60 tháng
(2019-12-17) 		2.14 3.46% 260,299,798 -639,051 -66.4
32.05
107.78
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
57.50
 478,091 54.67 57.50 54.67 3,300 32,300 -1.7
30/01/2024
54.47
 38,122 54.47 54.57 53.79 0 200 -0.0
29/01/2024
54.47
 68,636 53.59 54.47 53.40 100 400 -0.0
26/01/2024
53.59
 15,975 53.69 53.88 53.59 100 500 -0.0
25/01/2024
53.69
 14,551 53.98 53.98 53.49 800 313 0.0
24/01/2024
53.69
 19,774 48.61 53.98 48.61 0 5,100 -0.3
23/01/2024
53.98
 20,914 54.08 54.08 53.69 300 100 0.0
22/01/2024
54.08
 31,401 53.69 54.47 53.69 0 0 0
19/01/2024
53.88
 32,056 53.40 54.18 53.40 0 700 -0.0
18/01/2024
53.40
 58,258 52.81 53.79 48.12 100 0 0.0
17/01/2024
53.40
 88,962 54.18 54.47 53.40 1,000 50,200 -2.7
16/01/2024
53.88
 24,417 53.49 53.98 52.81 700 0 0.0
15/01/2024
53.49
 136,218 54.47 54.47 53.49 2,200 50,000 -2.6
12/01/2024
54.57
 58,435 55.15 55.15 53.88 1,200 0 0.1
11/01/2024
55.15
 79,912 54.96 55.45 54.76 30,300 100 1.7
10/01/2024
55.06
 66,895 57.11 57.11 54.96 4,600 200 0.3
09/01/2024
55.64
 129,540 56.23 56.23 55.06 68,600 200 3.9
08/01/2024
56.23
 60,114 56.72 56.72 55.74 0 300 -0.0
05/01/2024
56.03
 203,734 53.79 56.62 53.69 24,500 4,300 1.1
04/01/2024
53.88
 82,138 53.88 54.47 53.49 800 1,100 -0.0
03/01/2024
53.88
 39,926 48.52 54.18 48.52 0 300 -0.0
02/01/2024
53.88
 25,347 54.47 54.47 53.69 1,000 0 0.1
29/12/2023
53.69
 61,180 53.69 54.47 53.69 0 400 -0.0
28/12/2023
53.69
 33,430 53.59 53.79 53.40 0 4,300 -0.2
27/12/2023
53.59
 66,225 53.98 53.98 53.20 200 48,600 -2.7
26/12/2023
53.79
 28,701 53.79 54.18 53.20 1,000 3,900 -0.2
25/12/2023
53.69
 59,687 53.20 53.98 51.74 800 7,010 -0.3
22/12/2023
53.20
 24,205 53.69 53.69 52.81 0 400 -0.0
21/12/2023
53.30
 11,836 53.49 53.69 52.91 0 700 -0.0
20/12/2023
53.49
 41,081 53.30 53.59 53.20 12,000 12,070 -0.0
19/12/2023
53.30
 17,742 52.71 53.30 52.62 3,500 1,205 0.1
18/12/2023
52.71
 36,645 53.01 53.30 52.22 600 0 0.0
15/12/2023
53.20
 21,868 53.20 53.69 52.71 1,200 1,000 0.0
14/12/2023
52.91
 30,666 53.79 54.08 52.91 400 11,800 -0.6
13/12/2023
53.30
 47,668 54.18 54.67 53.30 10 1,300 -0.1
12/12/2023
54.18
 48,070 55.15 55.15 54.18 500 1,000 -0.0
11/12/2023
54.86
 18,796 54.96 55.15 54.76 200 500 -0.0
08/12/2023
55.15
 47,674 55.35 55.45 55.15 5,200 16,100 -0.6
07/12/2023
55.35
 66,461 55.64 55.93 54.67 20,600 0 1.2
06/12/2023
55.35
 63,060 55.64 56.03 54.67 1,500 0 0.1
05/12/2023
55.35
 44,819 55.93 56.32 54.67 0 4 -0.0
04/12/2023
55.93
 68,817 55.15 56.32 54.76 0 500 -0.0
01/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2023
55.15
 20,377 55.64 55.64 54.67 0 300 0
30/11/2023
54.47
 49,597 54.19 54.56 53.62 9,000 7,355 0.1
29/11/2023
54.19
 77,620 54.56 54.66 54.00 2,446 3,800 -0.1
28/11/2023
54.19
 88,166 54.66 54.66 52.49 5,100 26,257 -1.2
27/11/2023
54.56
 100,135 54.94 55.32 54.19 0 17,000 -1.0
24/11/2023
54.47
 82,999 54.00 54.56 53.81 0 0 0
23/11/2023
54.00
 78,613 54.00 55.13 53.90 0 100 -0.0
22/11/2023
53.72
 33,181 54.56 54.94 53.62 500 0 0.0
21/11/2023
54.19
 85,585 55.13 55.13 53.72 0 0 0
20/11/2023
54.28
 98,758 53.06 55.04 52.30 400 0 0.0
17/11/2023
53.53
 140,505 53.43 54.19 53.06 0 13,700 -0.8
16/11/2023
53.43
 39,787 53.53 53.72 52.58 3,900 8,425 -0.3
15/11/2023
53.53
 60,964 52.49 54.47 52.49 0 10,800 -0.6
14/11/2023
52.49
 50,445 53.62 53.62 52.49 100 8,266 -0.5
13/11/2023
52.49
 86,449 53.43 53.43 51.83 100 12,000 -0.7
10/11/2023
53.43
 51,041 54.19 54.19 53.43 0 8,400 -0.5
09/11/2023
54.19
 74,930 54.19 54.56 53.62 700 14,600 -0.8
08/11/2023
53.90
 44,412 51.93 53.90 51.93 300 8,000 -0.4
07/11/2023
51.83
 50,017 52.58 52.58 51.45 0 11,400 0
06/11/2023
52.58
 21,074 52.02 53.53 52.02 200 500 -0.0
03/11/2023
52.02
 31,500 52.68 53.24 51.93 100 2,000 -0.1
02/11/2023
52.68
 92,600 49.00 52.68 50.13 1,000 7,700 -0.4
01/11/2023
49.00
 53,800 47.40 49.00 45.71 1,800 0 0.1
31/10/2023
47.40
 140,100 50.42 50.42 47.40 5,400 24,000 -1.0
30/10/2023
50.42
 169,100 52.96 52.96 50.42 600 24,000 -1.3
27/10/2023
52.96
 28,200 52.68 54.47 51.36 500 0 0
26/10/2023
52.68
 148,100 54.66 54.66 50.79 400 300 0.0
25/10/2023
54.66
 33,200 54.47 55.60 54.38 0 0 0
24/10/2023
54.47
 28,600 54.47 55.51 54.09 100 0 0.0
23/10/2023
54.47
 27,400 54.66 56.07 54.38 1,000 0 0.1
20/10/2023
54.66
 96,100 54.47 54.66 52.87 100 2,400 -0.1
19/10/2023
54.47
 126,400 56.07 57.49 53.15 1,500 800 0.0
18/10/2023
56.07
 144,200 57.67 58.80 55.88 100 1,300 -0.1
17/10/2023
57.67
 76,200 58.05 58.52 57.67 0 2,500 -0.2
16/10/2023
58.05
 91,100 59.37 59.84 58.05 0 3,000 -0.2
13/10/2023
59.37
 101,700 59.75 59.75 57.96 0 0 0
12/10/2023
59.75
 78,000 59.56 59.75 59.18 0 0 0
11/10/2023
59.56
 118,700 59.56 62.20 58.90 0 0 0
10/10/2023
59.56
 173,400 59.84 60.03 58.52 900 32 0.1
09/10/2023
59.84
 82,600 59.84 60.03 58.43 0 0 0
06/10/2023
59.84
 89,400 59.37 59.94 58.90 2,800 0 0.2
05/10/2023
59.37
 136,500 58.71 60.12 58.71 400 5,100 -0.3
04/10/2023
58.71
 56,400 58.43 59.09 57.96 0 4,000 -0.2
03/10/2023
58.43
 96,200 60.12 60.12 57.96 200 99 0.0
02/10/2023
60.12
 45,700 60.31 60.50 59.84 0 99 -0.0
29/09/2023
60.31
 37,800 58.90 60.78 59.75 0 0 0
28/09/2023
58.90
 80,300 59.37 59.75 58.43 200 4,800 -0.3
27/09/2023
59.37
 78,500 58.43 59.37 57.67 0 0 0
26/09/2023
58.43
 163,700 58.05 60.31 57.30 700 402 0.0
25/09/2023
58.05
 175,500 60.50 62.20 58.05 1,129 14,088 -0.8
22/09/2023
60.50
 164,700 62.20 62.20 60.31 200 0 0.0
21/09/2023
62.20
 77,500 63.14 63.61 62.20 0 0 0
20/09/2023
63.14
 151,100 62.10 64.74 60.78 0 3,000 -0.2
19/09/2023
62.10
 170,500 62.48 63.05 60.97 100 0 0
18/09/2023
62.48
 89,700 63.42 63.80 62.29 0 300 -0.0
15/09/2023
63.42
 124,100 63.71 64.18 62.76 2,200 15,000 0
14/09/2023
63.71
 97,600 65.02 65.02 63.23 1,400 0 0.1
13/09/2023
65.02
 304,200 63.23 65.68 63.33 900 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |