CTCP Vicostone (vcs)

68.80
-0.20
(-0.29%)
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
(2024-10-15) 		5.60 8.86% 3,898,400 40,544 2.8
61.10
69
68.80
2 tháng
(2024-09-16) 		4.80 7.50% 6,961,400 -180,413 -11.4
61.10
69
68.80
3 tháng
(2024-08-16) 		1.60 2.38% 9,898,200 -182,942 -11.7
61.10
69
68.80
6 tháng
(2024-05-20) 		-2.17 -3.05% 31,543,100 -587,576 -40.3
61.10
82.80
68.80
12 tháng
(2023-11-20) 		14.52 26.75% 50,127,665 -1,586,873 -103.8
52.71
82.80
68.80
24 tháng
(2022-11-25) 		27.45 66.37% 77,782,434 -2,015,393 -124.0
41.35
82.80
68.80
36 tháng
(2021-11-30) 		-30.29 -30.57% 105,136,771 -2,878,952 -205.7
32.05
100.73
68.80
60 tháng
(2019-12-11) 		7.24 11.75% 259,303,914 -589,551 -61.5
32.05
107.78
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2012
1.77
 8,200 1.80 1.80 1.77 200 0 0.0
18/06/2012
1.80
 15,000 1.77 1.82 1.80 0 0 0
15/06/2012
1.77
 1,600 1.80 1.80 1.75 0 0 0
14/06/2012
1.80
 5,900 1.78 1.80 1.75 0 0 0
13/06/2012
1.78
 3,500 1.78 1.80 1.78 0 0 0
12/06/2012
1.78
 20,700 1.80 1.80 1.78 0 9,800 -0.1
11/06/2012
1.80
 63,800 1.85 1.85 1.78 0 61,000 -0.8
08/06/2012
1.85
 37,600 1.81 1.87 1.80 0 0 0
07/06/2012
1.81
 59,800 1.82 1.89 1.81 0 0 0
06/06/2012
1.82
 16,100 1.81 1.82 1.75 0 0 0
05/06/2012
1.81
 21,100 1.80 1.84 1.74 0 0 0
04/06/2012
1.80
 28,100 1.84 1.84 1.70 0 0 0
01/06/2012
1.84
 27,800 1.77 1.85 1.78 200 0 0.0
31/05/2012
1.77
 29,300 1.82 1.82 1.74 100 0 0.0
30/05/2012
1.82
 15,500 1.81 1.82 1.77 0 0 0
29/05/2012
1.81
 47,800 1.84 1.84 1.70 0 25,000 -0.3
28/05/2012
1.84
 27,800 1.85 1.88 1.77 100 0 0.0
25/05/2012
1.85
 63,300 1.78 1.85 1.78 0 0 0
24/05/2012
1.78
 35,500 1.74 1.81 1.68 0 0 0
23/05/2012
1.74
 48,400 1.89 1.89 1.74 5,000 0 0.1
22/05/2012
1.89
 53,300 1.91 1.91 1.82 0 0 0
21/05/2012
1.91
 31,800 1.82 1.92 1.81 1,000 0 0.0
18/05/2012
1.82
 127,200 1.74 1.84 1.64 1,000 0 0.0
17/05/2012
1.74
 116,800 1.82 1.84 1.74 11,200 0 0.1
16/05/2012
1.82
 126,500 1.92 1.92 1.81 16,000 0 0.2
15/05/2012
1.92
 97,600 2.06 2.06 1.92 0 1,500 -0.0
14/05/2012
2.06
 50,500 2.19 2.19 2.05 0 0 0
11/05/2012
2.19
 53,000 2.16 2.26 2.11 1,500 0 0.0
10/05/2012
2.16
 459,000 2.02 2.16 2.11 0 0 0
09/05/2012
2.02
 468,200 1.89 2.02 1.89 0 44,200 -0.6
08/05/2012
1.89
 75,700 1.92 1.92 1.89 0 60,000 -0.8
07/05/2012
1.92
 74,800 1.88 1.94 1.89 0 30,000 -0.4
04/05/2012
1.88
 54,100 1.89 1.89 1.88 0 40,000 -0.5
03/05/2012
1.89
 18,400 1.88 1.89 1.88 0 0 0
02/05/2012
1.88
 30,800 1.91 1.95 1.88 7,100 15,000 -0.1
27/04/2012
1.91
 4,000 1.89 1.91 1.89 0 0 0
26/04/2012
1.89
 12,000 1.92 1.92 1.88 200 0 0.0
25/04/2012
1.92
 35,500 1.91 1.92 1.91 24,000 0 0.3
24/04/2012
1.91
 28,300 1.94 1.94 1.84 17,500 0 0.2
23/04/2012
1.94
 24,300 1.85 1.94 1.82 12,000 0 0.2
20/04/2012
1.85
 5,500 1.85 1.85 1.77 5,200 0 0.1
19/04/2012
1.85
 64,300 1.89 1.89 1.84 39,600 50,000 -0.1
18/04/2012
1.89
 29,000 1.89 1.92 1.89 300 16,700 -0.2
17/04/2012
1.89
 178,200 1.92 1.94 1.89 40,000 165,900 -1.7
16/04/2012
1.92
 42,800 1.88 1.92 1.85 4,000 4,000 -0.0
13/04/2012
1.88
 7,400 1.89 1.91 1.88 0 0 0
12/04/2012
1.89
 22,000 1.89 1.91 1.77 300 2,000 -0.0
11/04/2012
1.89
 22,600 1.88 1.91 1.89 0 2,200 -0.0
10/04/2012
1.88
 22,500 1.88 1.91 1.88 0 3,800 -0.1
09/04/2012
1.88
 49,700 1.88 1.88 1.85 5,000 0 0.1
06/04/2012
1.88
 7,900 1.88 1.89 1.82 2,000 0 0.0
05/04/2012
1.88
 5,900 1.88 1.89 1.87 0 800 -0.0
04/04/2012
1.88
 28,800 1.91 1.91 1.87 0 5,000 -0.1
03/04/2012
1.91
 12,200 1.89 1.95 1.89 3,400 0 0.0
30/03/2012
1.89
 34,600 1.89 1.89 1.85 329,300 0 4.5
29/03/2012
1.89
 59,000 1.99 1.99 1.80 210,000 0 2.9
28/03/2012
1.99
 169,200 1.91 2.02 1.89 275,000 0 3.7
27/03/2012
1.91
 74,300 2.05 2.05 1.91 402 2 0.0
26/03/2012
2.05
 59,400 2.11 2.13 2.05 500 0 0.0
23/03/2012
2.11
 58,400 2.04 2.12 2.08 0 0 0
22/03/2012
2.04
 56,500 2.05 2.09 2.04 400 0 0.0
21/03/2012
2.05
 266,700 1.94 2.05 1.97 600 7,000 -0.1
20/03/2012
1.94
 64,400 1.91 1.97 1.87 0 3,000 -0.0
19/03/2012
1.91
 53,100 1.94 1.97 1.89 0 6,400 -0.1
16/03/2012
1.94
 124,000 1.89 1.99 1.88 6,800 0 0.1
15/03/2012
1.89
 277,600 1.81 1.89 1.78 100,300 0 1.4
14/03/2012
1.81
 65,600 1.77 1.81 1.77 40,400 3,000 0.5
13/03/2012
1.77
 38,400 1.78 1.80 1.77 130,900 103,400 0.3
12/03/2012
1.78
 31,200 1.81 1.81 1.78 27,700 0 0.4
09/03/2012
1.81
 44,600 1.78 1.81 1.78 30,600 13,000 0.2
08/03/2012
1.78
 221,300 1.87 1.87 1.78 142,000 0 1.8
07/03/2012
1.87
 324,900 1.95 1.97 1.85 105,500 163,500 -0.8
06/03/2012
1.95
 533,200 1.97 2.09 1.88 144,300 163,500 -0.3
05/03/2012
1.97
 575,300 1.84 1.97 1.84 0 275,000 -3.8
02/03/2012
1.84
 580,200 1.73 1.84 1.82 0 150,000 -2.0
01/03/2012
1.73
 188,500 1.64 1.73 1.68 600 0 0.0
29/02/2012
1.64
 253,800 1.54 1.64 1.47 30,000 700 0.3
28/02/2012: Cổ tức tiền mặt tỉ lệ: 20%
28/02/2012
1.54
 71,400 1.60 1.60 1.50 0 0 0
27/02/2012
1.60
 285,100 1.58 1.62 1.55 0 0 0
24/02/2012
1.58
 181,300 1.58 1.62 1.55 2,600 0 0.0
23/02/2012
1.58
 192,600 1.53 1.62 1.53 0 0 0
22/02/2012
1.53
 80,400 1.43 1.53 1.53 0 45,000 -0.6
21/02/2012
1.43
 38,500 1.35 1.43 1.43 0 25,900 -0.3
20/02/2012
1.35
 52,400 1.28 1.35 1.35 0 40,300 -0.5
17/02/2012
1.28
 15,700 1.25 1.31 1.22 0 0 0
16/02/2012
1.25
 7,400 1.27 1.27 1.19 0 0 0
15/02/2012
1.27
 0 1.27 1.27 1.27 0 0 0
14/02/2012
1.27
 8,300 1.29 1.34 1.22 0 0 0
13/02/2012
1.29
 11,000 1.35 1.41 1.28 0 0 0
10/02/2012
1.35
 9,000 1.37 1.37 1.35 0 0 0
09/02/2012
1.37
 2,500 1.48 1.50 1.37 0 100 -0.0
08/02/2012
1.48
 10,800 1.35 1.48 1.39 100 0 0.0
07/02/2012
1.35
 3,100 1.43 1.52 1.35 0 0 0
06/02/2012
1.43
 100 1.50 1.50 1.43 0 0 0
03/02/2012
1.50
 400 1.61 1.65 1.50 0 0 0
02/02/2012
1.61
 100 1.56 1.61 1.61 0 0 0
01/02/2012
1.56
 0 1.56 1.56 1.56 0 0 0
31/01/2012
1.56
 100 1.56 1.56 1.56 0 0 0
30/01/2012
1.56
 100 1.49 1.56 1.56 0 0 0
20/01/2012
1.49
 700 1.49 1.49 1.49 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |