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)
18/11/2014
3.39
 76,400 3.37 3.47 3.36 0 0 0
17/11/2014
3.37
 82,600 3.45 3.47 3.37 0 0 0
14/11/2014
3.45
 59,500 3.47 3.47 3.40 0 0 0
13/11/2014
3.47
 105,928 3.44 3.55 3.42 0 0 0
12/11/2014
3.44
 121,400 3.46 3.48 3.42 0 0 0
11/11/2014
3.46
 142,000 3.47 3.48 3.41 0 0 0
10/11/2014
3.47
 97,135 3.50 3.52 3.45 0 0 0
07/11/2014
3.50
 80,200 3.46 3.62 3.45 0 1,000 0.0
06/11/2014
3.46
 96,605 3.47 3.51 3.45 0 0 0
05/11/2014
3.47
 194,030 3.58 3.60 3.32 0 0 0
04/11/2014
3.58
 92,200 3.66 3.68 3.57 0 0 0
03/11/2014
3.66
 316,100 3.52 3.76 3.52 1,000 2,200 0.0
31/10/2014
3.52
 154,130 3.35 3.63 3.32 0 0 0
30/10/2014
3.35
 112,200 3.40 3.41 3.32 0 0 0
29/10/2014
3.40
 135,300 3.32 3.42 3.31 0 0 0
28/10/2014
3.32
 135,500 3.28 3.32 3.20 0 0 0
27/10/2014
3.28
 354,510 3.63 3.63 3.28 0 0 0
24/10/2014
3.63
 119,100 3.67 3.69 3.56 0 0 0
23/10/2014
3.67
 191,190 3.78 3.79 3.67 0 0 0
22/10/2014
3.78
 159,600 3.71 3.79 3.64 0 0 0
21/10/2014
3.71
 91,430 3.71 3.79 3.69 0 0 0
20/10/2014
3.71
 132,221 3.77 3.82 3.71 0 0 0
17/10/2014
3.77
 163,640 3.67 3.78 3.63 0 0 0
16/10/2014
3.67
 294,700 3.95 3.95 3.67 0 0 0
15/10/2014
3.95
 257,810 3.76 3.95 3.68 0 0 0
14/10/2014
3.76
 210,000 3.90 3.94 3.76 0 0 0
13/10/2014
3.90
 106,500 4.06 4.06 3.88 0 0 0
10/10/2014
4.06
 170,400 4.29 4.29 4.01 0 0 0
09/10/2014
4.29
 264,400 4.46 4.52 4.29 0 0 0
08/10/2014
4.46
 229,500 4.16 4.54 4.19 0 0 0
07/10/2014
4.16
 486,352 3.79 4.16 3.79 0 0 0
06/10/2014
3.79
 215,200 3.69 3.87 3.69 0 0 0
03/10/2014
3.69
 126,862 3.84 3.89 3.69 0 0 0
02/10/2014
3.84
 210,650 3.80 3.84 3.77 0 0 0
01/10/2014
3.80
 168,000 3.80 3.92 3.76 0 0 0
30/09/2014
3.80
 128,012 3.89 4.00 3.80 0 0 0
29/09/2014
3.89
 23,580 4.00 4.00 3.88 0 0 0
26/09/2014
4.00
 247,700 3.82 4.10 3.69 0 600 0.0
25/09/2014
3.82
 253,200 3.88 3.90 3.55 0 2,000 -0.1
24/09/2014
3.88
 81,220 3.95 4.13 3.78 0 600 0.0
23/09/2014
3.95
 178,500 4.24 4.24 3.95 0 0 0
22/09/2014
4.24
 425,950 4.11 4.49 4.08 600 0 0.0
19/09/2014
4.11
 488,944 3.77 4.14 3.57 600 0 0.0
18/09/2014
3.77
 114,466 3.87 3.94 3.77 0 0 0
17/09/2014
3.87
 229,291 3.85 4.05 3.71 0 0 0
16/09/2014
3.85
 383,707 3.98 3.98 3.69 0 1,000 0.0
15/09/2014
3.98
 407,942 4.29 4.37 3.94 100 2,600 -0.1
12/09/2014
4.29
 148,945 4.43 4.43 4.29 0 0 0
11/09/2014
4.43
 347,300 4.13 4.53 4.10 0 2,400 -0.1
10/09/2014
4.13
 344,066 4.14 4.21 3.73 0 0 0
09/09/2014
4.14
 444,339 4.59 4.65 4.14 0 0 0
08/09/2014
4.59
 217,580 4.58 4.73 4.49 0 0 0
05/09/2014
4.58
 174,968 4.49 4.90 4.53 2,400 0 0.1
04/09/2014
4.49
 424,749 4.20 4.62 4.25 0 0 0
03/09/2014
4.20
 221,744 3.82 4.20 3.94 0 0 0
29/08/2014
3.82
 566,336 3.47 3.82 3.47 0 200 0.0
28/08/2014
3.47
 531,740 3.56 3.82 3.45 0 0 0
27/08/2014
3.56
 482,263 3.30 3.62 3.32 0 0 0
26/08/2014
3.30
 42,718 3.00 3.30 3.30 0 0 0
25/08/2014
3.00
 418,445 2.73 3.00 2.76 0 0 0
22/08/2014
2.73
 195,008 2.77 2.83 2.73 0 0 0
21/08/2014
2.77
 177,964 2.84 2.86 2.76 0 0 0
20/08/2014
2.84
 117,036 2.77 2.86 2.71 0 0 0
19/08/2014
2.77
 137,700 2.89 2.92 2.77 0 0 0
18/08/2014
2.89
 396,110 2.78 2.93 2.62 0 0 0
15/08/2014
2.78
 207,200 2.83 2.88 2.73 0 0 0
14/08/2014
2.83
 798,220 2.61 2.87 2.64 0 19,463 -0.4
13/08/2014
2.61
 478,013 2.40 2.61 2.28 0 19,463 -0.4
12/08/2014
2.40
 456,700 2.59 2.59 2.40 0 9,600 -0.2
11/08/2014
2.59
 338,832 2.43 2.59 2.38 1,000 19,400 -0.4
08/08/2014
2.43
 365,168 2.23 2.44 2.15 0 6,000 -0.1
07/08/2014
2.23
 249,400 2.03 2.23 1.97 8,600 20,000 -0.2
06/08/2014
2.03
 121,150 2.08 2.14 2.03 0 0 0
05/08/2014
2.08
 110,901 2.03 2.08 2.03 0 2,000 0.0
04/08/2014
2.03
 196,000 1.86 2.04 1.87 1,000 0 0.0
01/08/2014
1.86
 41,659 1.85 1.87 1.83 0 0 0
31/07/2014
1.85
 109,700 1.75 1.85 1.76 0 0 0
30/07/2014
1.75
 22,900 1.77 1.77 1.75 0 0 0
29/07/2014
1.77
 41,849 1.76 1.77 1.75 0 0 0
28/07/2014
1.76
 58,000 1.79 1.79 1.75 0 0 0
25/07/2014
1.79
 48,300 1.80 1.81 1.79 0 0 0
24/07/2014
1.80
 17,800 1.81 1.82 1.79 0 0 0
23/07/2014
1.81
 27,400 1.85 1.85 1.81 0 0 0
22/07/2014
1.85
 154,300 1.74 1.86 1.74 0 3,300,000 -41.9
21/07/2014
1.74
 57,000 1.74 1.75 1.74 0 3,427,300 -43.5
18/07/2014
1.74
 63,400 1.75 1.76 1.74 0 0 0
17/07/2014
1.75
 28,000 1.76 1.76 1.75 0 1,900 0.0
16/07/2014
1.76
 13,800 1.76 1.77 1.76 0 0 0
15/07/2014
1.76
 23,100 1.79 1.79 1.76 0 0 0
14/07/2014
1.79
 24,400 1.77 1.79 1.76 0 0 0
11/07/2014
1.77
 45,300 1.79 1.79 1.76 0 0 0
10/07/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/07/2014
1.79
 135,310 1.79 1.79 1.76 0 0 0
09/07/2014
1.79
 135,300 1.75 1.80 1.75 0 0 0
08/07/2014
1.75
 106,300 1.75 1.79 1.75 0 0 0
07/07/2014
1.75
 148,420 1.75 1.79 1.74 0 0 0
04/07/2014
1.75
 202,180 1.75 1.82 1.73 0 0 0
03/07/2014
1.75
 58,538 1.74 1.76 1.73 0 0 0
02/07/2014
1.74
 38,562 1.73 1.74 1.71 0 2,000 0.0
01/07/2014
1.73
 324,600 1.67 1.79 1.67 0 400 0.0
30/06/2014
1.67
 24,300 1.68 1.68 1.67 0 400 0.0

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