CTCP Vicostone (vcs)

63.70
-0.40
(-0.62%)

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
(2024-10-23)
-0.20 -0.31% 5,166,649 13,051 1.1
61.10
69
63.70
2 tháng
(2024-09-23)
-2.30 -3.48% 8,278,535 -197,510 -12.4
61.10
69
63.70
3 tháng
(2024-08-26)
-3.90 -5.77% 10,215,014 -182,042 -11.4
61.10
69
63.70
6 tháng
(2024-05-27)
-4.14 -6.11% 31,899,787 -536,193 -36.5
61.10
82.80
63.70
12 tháng
(2023-11-28)
9.51 17.56% 51,634,925 -1,555,673 -102.0
52.71
82.80
63.70
24 tháng
(2022-12-05)
16.83 35.91% 78,943,857 -2,013,493 -123.8
44.22
82.80
63.70
36 tháng
(2021-12-08)
-33.42 -34.41% 106,555,979 -2,876,072 -206.4
32.05
100.54
63.70
60 tháng
(2019-12-19)
2.80 4.60% 260,365,604 -691,551 -70.4
32.05
107.78
63.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2011
2.07
0 2.07 2.07 2.07 0 0 0
15/04/2011
2.07
100 1.94 2.07 2.07 0 0 0
14/04/2011
1.94
1,700 2.08 2.08 1.94 0 0 0
13/04/2011
2.08
0 2.08 2.08 2.08 0 0 0
08/04/2011
2.08
600 2.23 2.23 2.08 0 0 0
07/04/2011
2.23
0 2.23 2.23 2.23 0 0 0
06/04/2011
2.23
600 2.11 2.23 2.23 0 0 0
05/04/2011
2.11
0 2.09 2.11 2.11 0 0 0
04/04/2011
2.09
1,600 2.22 2.34 2.09 0 0 0
01/04/2011
2.22
3,100 2.25 2.27 2.22 3,000 0 0.1
31/03/2011
2.25
24,500 2.11 2.26 2.18 24,000 0 0.8
30/03/2011
2.11
200 1.99 2.11 2.11 0 0 0
29/03/2011
1.99
0 1.94 1.99 1.99 0 0 0
28/03/2011
1.94
2,500 2.08 2.20 1.94 0 2,000 -0.1
25/03/2011
2.08
0 2.08 2.08 2.08 0 0 0
24/03/2011
2.08
100 2.06 2.08 2.08 0 0 0
23/03/2011
2.06
100 1.94 2.06 2.06 0 0 0
22/03/2011
1.94
1,500 2.07 2.07 1.94 0 0 0
21/03/2011
2.07
1,700 2.23 2.23 2.07 0 0 0
18/03/2011
2.23
0 2.23 2.23 2.23 0 0 0
17/03/2011
2.23
600 2.12 2.23 2.23 0 0 0
16/03/2011
2.12
1,000 2.00 2.12 2.12 0 0 0
15/03/2011: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 100/47.46 Giá: 27 (Volume + 47.46%, Ratio=0.47)
15/03/2011
2.00
400 2.13 2.13 2.00 0 0 0
14/03/2011
2.13
2,200 2.03 2.13 2.13 0 0 0
11/03/2011
2.03
200 1.96 2.03 2.02 0 0 0
10/03/2011
1.96
3,700 2.05 2.16 1.96 0 0 0
09/03/2011
2.05
2,000 2.19 2.27 2.05 0 0 0
08/03/2011
2.19
700 2.15 2.20 2.19 0 0 0
07/03/2011
2.15
700 1.99 2.15 2.15 0 0 0
04/03/2011
1.99
2,300 2.16 2.22 1.99 0 0 0
03/03/2011
2.16
600 2.18 2.18 2.03 0 0 0
02/03/2011
2.18
600 2.34 2.34 2.18 0 0 0
01/03/2011
2.34
200 2.32 2.34 2.34 0 0 0
28/02/2011
2.32
1,400 2.49 2.49 2.32 0 0 0
25/02/2011
2.49
500 2.35 2.49 2.47 0 0 0
24/02/2011
2.35
1,100 2.39 2.39 2.32 0 0 0
23/02/2011
2.39
200 2.38 2.39 2.39 0 0 0
22/02/2011
2.38
300 2.35 2.38 2.38 0 0 0
21/02/2011
2.35
1,000 2.38 2.38 2.35 1,000 0 0.0
18/02/2011
2.38
0 2.38 2.38 2.38 0 0 0
17/02/2011
2.38
100 2.35 2.38 2.38 0 0 0
16/02/2011
2.35
1,300 2.32 2.38 2.35 0 0 0
15/02/2011
2.32
700 2.16 2.32 2.16 0 0 0
14/02/2011
2.16
6,900 2.32 2.41 2.16 0 0 0
11/02/2011
2.32
1,100 2.34 2.37 2.32 0 0 0
10/02/2011
2.34
5,500 2.41 2.57 2.34 0 0 0
09/02/2011
2.41
7,700 2.55 2.64 2.40 5,200 0 0.2
08/02/2011
2.55
500 2.36 2.55 2.55 0 0 0
28/01/2011
2.36
4,100 2.35 2.52 2.35 0 0 0
27/01/2011
2.35
500 2.35 2.35 2.35 0 0 0
26/01/2011
2.35
1,000 2.32 2.37 2.35 0 0 0
25/01/2011
2.32
0 2.24 2.32 2.32 0 0 0
24/01/2011
2.24
1,100 2.41 2.41 2.24 0 0 0
21/01/2011
2.41
500 2.39 2.41 2.41 0 0 0
20/01/2011
2.39
500 2.25 2.39 2.39 0 0 0
19/01/2011
2.25
4,000 2.30 2.34 2.25 3,000 0 0.1
18/01/2011
2.30
1,700 2.48 2.48 2.30 0 0 0
17/01/2011
2.48
1,000 2.40 2.48 2.39 0 0 0
14/01/2011
2.40
0 2.41 2.40 2.40 0 0 0
13/01/2011
2.41
600 2.26 2.41 2.35 0 0 0
12/01/2011
2.26
400 2.13 2.26 2.26 0 0 0
11/01/2011
2.13
4,700 2.22 2.22 2.09 0 0 0
10/01/2011
2.22
1,200 2.22 2.28 2.20 500 0 0.0
07/01/2011
2.22
800 2.33 2.33 2.18 0 0 0
06/01/2011
2.33
0 2.34 2.33 2.33 0 0 0
05/01/2011
2.34
2,000 2.35 2.35 2.32 0 0 0
04/01/2011
2.35
1,000 2.16 2.35 2.35 0 0 0
31/12/2010
2.16
23,400 2.35 2.42 2.16 0 0 0
30/12/2010
2.35
16,200 2.13 2.35 2.09 0 0 0
29/12/2010
2.13
5,700 2.26 2.35 2.13 0 0 0
28/12/2010
2.26
1,000 2.20 2.26 2.26 0 0 0
27/12/2010
2.20
2,100 2.19 2.20 2.10 0 0 0
24/12/2010
2.19
400 2.34 2.34 2.19 0 0 0
23/12/2010
2.34
0 2.35 2.34 2.34 0 0 0
22/12/2010
2.35
5,100 2.33 2.35 2.20 0 0 0
21/12/2010
2.33
900 2.20 2.33 2.33 0 0 0
20/12/2010
2.20
1,400 2.19 2.21 2.20 0 0 0
17/12/2010
2.19
2,400 2.33 2.33 2.19 0 0 0
16/12/2010
2.33
500 2.19 2.33 2.33 0 0 0
15/12/2010
2.19
5,400 2.29 2.29 2.19 0 0 0
14/12/2010
2.29
2,100 2.37 2.39 2.29 0 0 0
13/12/2010
2.37
19,200 2.32 2.52 2.35 3,100 0 0.1
10/12/2010
2.32
8,500 2.39 2.39 2.32 0 0 0
09/12/2010
2.39
1,000 2.35 2.45 2.39 0 0 0
08/12/2010
2.35
3,900 2.29 2.49 2.35 1,500 0 0.1
07/12/2010
2.29
17,800 2.32 2.35 2.29 0 0 0
06/12/2010
2.32
42,800 2.28 2.35 2.32 0 0 0
03/12/2010
2.28
3,600 2.20 2.33 2.20 0 0 0
02/12/2010
2.20
1,800 2.20 2.26 2.20 0 0 0
01/12/2010
2.20
900 2.39 2.39 2.20 0 0 0
30/11/2010
2.39
1,100 2.19 2.39 2.22 0 0 0
29/11/2010
2.19
4,900 2.29 2.39 2.19 0 0 0
26/11/2010
2.29
5,100 2.29 2.35 2.29 0 0 0
25/11/2010
2.29
5,000 2.20 2.29 2.28 0 0 0
24/11/2010
2.20
400 2.04 2.20 2.09 0 0 0
23/11/2010
2.04
10,200 2.19 2.34 2.04 0 0 0
22/11/2010
2.19
0 2.15 2.19 2.19 0 0 0
19/11/2010
2.15
7,200 2.29 2.32 2.15 1,000 0 0.0
18/11/2010
2.29
12,500 2.46 2.46 2.29 0 0 0
17/11/2010
2.46
500 2.30 2.46 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |