CTCP Vicostone (vcs)

29.50
0.10
(0.34%)
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)
20/10/2014
3.71
 132,221 3.78 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 3.94 3.94 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 3.94 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 4.51 4.52 4.29 0 0 0
08/10/2014
4.46
 229,500 4.24 4.54 4.19 0 0 0
07/10/2014
4.16
 486,352 3.80 4.16 3.79 0 0 0
06/10/2014
3.79
 215,200 3.71 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 3.77 3.92 3.76 0 0 0
30/09/2014
3.80
 128,012 3.88 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 3.82 3.90 3.55 0 2,000 -0.1
24/09/2014
3.88
 81,220 3.94 4.13 3.78 0 600 0.0
23/09/2014
3.95
 178,500 4.09 4.19 3.95 0 0 0
22/09/2014
4.24
 425,950 4.19 4.49 4.08 600 0 0.0
19/09/2014
4.11
 488,944 3.73 4.14 3.57 600 0 0.0
18/09/2014
3.77
 114,466 3.88 3.94 3.77 0 0 0
17/09/2014
3.87
 229,291 3.71 4.05 3.71 0 0 0
16/09/2014
3.85
 383,707 3.69 3.96 3.69 0 1,000 0.0
15/09/2014
3.98
 407,942 4.31 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 4.15 4.53 4.10 0 2,400 -0.1
10/09/2014
4.13
 344,066 3.88 4.21 3.73 0 0 0
09/09/2014
4.14
 444,339 4.63 4.65 4.14 0 0 0
08/09/2014
4.59
 217,580 4.68 4.73 4.49 0 0 0
05/09/2014
4.58
 174,968 4.68 4.90 4.53 2,400 0 0.1
04/09/2014
4.49
 424,749 4.56 4.62 4.25 0 0 0
03/09/2014
4.20
 221,744 4.19 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 3.67 3.82 3.45 0 0 0
27/08/2014
3.56
 482,263 3.62 3.62 3.32 0 0 0
26/08/2014
3.30
 42,718 3.30 3.30 3.30 0 0 0
25/08/2014
3.00
 418,445 2.78 3.00 2.76 0 0 0
22/08/2014
2.73
 195,008 2.83 2.83 2.73 0 0 0
21/08/2014
2.77
 177,964 2.83 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 2.92 2.92 2.77 0 0 0
18/08/2014
2.89
 396,110 2.72 2.93 2.62 0 0 0
15/08/2014
2.78
 207,200 2.86 2.88 2.73 0 0 0
14/08/2014
2.83
 798,220 2.64 2.87 2.64 0 0 0
13/08/2014
2.61
 478,013 2.38 2.61 2.28 0 19,463 -0.4
12/08/2014
2.40
 456,700 2.57 2.57 2.40 0 9,600 -0.2
11/08/2014
2.59
 338,832 2.40 2.59 2.38 1,000 19,400 -0.4
08/08/2014
2.43
 365,168 2.24 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 2.12 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 1.87 2.04 1.87 1,000 0 0.0
01/08/2014
1.86
 41,659 1.83 1.87 1.83 0 0 0
31/07/2014
1.85
 109,700 1.77 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 1.75 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 1.83 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 1.75 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 1.77 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 1.76 1.79 1.76 0 0 0
11/07/2014
1.77
 45,300 1.76 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 1.79 1.79 1.74 0 0 0
04/07/2014
1.75
 202,180 1.73 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 1.71 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
27/06/2014
1.68
 75,700 1.65 1.73 1.65 0 0 0
26/06/2014
1.68
 176,500 1.65 1.73 1.64 0 0 0
25/06/2014
1.67
 184,700 1.67 1.69 1.63 0 0 0
24/06/2014
1.68
 58,700 1.67 1.69 1.65 0 0 0
23/06/2014
1.69
 111,600 1.69 1.69 1.64 0 0 0
20/06/2014
1.70
 317,900 1.67 1.75 1.63 0 0 0
19/06/2014
1.71
 155,850 1.64 1.73 1.64 300 0 0.0
18/06/2014
1.69
 409,100 1.69 1.69 1.58 0 153,300 -2.1
17/06/2014
1.64
 521,512 1.71 1.73 1.58 0 195,800 -2.7
16/06/2014
1.74
 164,300 1.83 1.89 1.74 0 48,600 -0.7
13/06/2014
1.83
 892,400 1.69 1.83 1.69 0 300 0.0
12/06/2014
1.67
 682,588 1.67 1.75 1.61 0 300 0.0
11/06/2014
1.61
 52,100 1.62 1.63 1.58 0 0 0
10/06/2014
1.63
 85,700 1.58 1.63 1.57 0 0 0
09/06/2014
1.62
 115,600 1.61 1.67 1.60 0 0 0
06/06/2014
1.63
 90,700 1.62 1.63 1.57 200 0 0.0
05/06/2014
1.61
 83,000 1.55 1.61 1.55 2,500 0 0.0
04/06/2014
1.58
 126,558 1.55 1.62 1.54 200 0 0.0
03/06/2014
1.57
 35,100 1.54 1.58 1.54 500 0 0.0
02/06/2014
1.54
 98,700 1.54 1.60 1.54 400 4,000 0.0
30/05/2014
1.60
 118,800 1.58 1.61 1.58 600 0 0.0

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