CTCP Vicostone (vcs)

65.30
2.50
(3.98%)
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
(2024-10-09) 		1.80 2.83% 2,596,000 -1,552 -0.1
61.10
65.30
65.30
2 tháng
(2024-09-09) 		0.10 0.15% 5,651,200 -216,964 -13.9
61.10
66.10
65.30
3 tháng
(2024-08-12) 		-0.40 -0.61% 8,747,300 -232,893 -15.1
61.10
68.10
65.30
6 tháng
(2024-05-13) 		-0.20 -0.31% 31,900,900 -795,513 -55.0
61.10
82.80
65.30
12 tháng
(2023-11-14) 		12.81 24.40% 48,747,966 -1,663,615 -108.5
52.49
82.80
65.30
24 tháng
(2022-11-21) 		26.44 68.06% 76,339,246 -2,020,650 -125.1
38.43
82.80
65.30
36 tháng
(2021-11-24) 		-34.36 -34.48% 104,183,303 -2,900,203 -206.2
32.05
101.63
65.30
60 tháng
(2019-12-05) 		7.44 12.86% 258,086,950 -589,202 -61.0
32.05
107.78
65.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2010
3.00
 0 3.00 3.00 3.00 0 0 0
01/11/2010
3.00
 1,000 2.94 3.00 3.00 0 0 0
29/10/2010
2.94
 10,000 2.94 2.94 2.75 0 0 0
28/10/2010
2.94
 1,000 2.88 2.94 2.94 0 0 0
27/10/2010
2.88
 900 2.84 2.88 2.88 400 0 0.0
26/10/2010
2.84
 2,500 2.88 3.07 2.75 0 0 0
25/10/2010
2.88
 0 2.84 2.88 2.88 0 0 0
22/10/2010
2.84
 1,300 3.04 3.04 2.84 300 0 0.0
21/10/2010
3.04
 1,000 2.98 3.04 3.00 0 0 0
20/10/2010
2.98
 0 3.01 2.98 2.98 0 0 0
19/10/2010
3.01
 2,000 2.97 3.01 2.94 0 0 0
18/10/2010
2.97
 1,100 2.94 2.97 2.75 0 0 0
15/10/2010
2.94
 100 2.94 2.94 2.94 0 0 0
14/10/2010
2.94
 0 2.94 2.94 2.94 0 0 0
13/10/2010
2.94
 1,000 2.83 2.94 2.94 0 0 0
12/10/2010
2.83
 0 2.81 2.83 2.83 0 0 0
11/10/2010
2.81
 1,000 2.81 2.84 2.81 0 500 -0.0
08/10/2010
2.81
 1,000 2.94 2.94 2.81 0 0 0
07/10/2010: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2010
2.94
 1,500 3.17 3.17 2.94 0 0 0
06/10/2010
3.17
 6,100 3.11 3.17 3.10 0 0 0
05/10/2010
3.11
 1,100 2.98 3.11 2.85 100 0 0.0
04/10/2010
2.98
 300 3.17 3.17 2.98 0 0 0
01/10/2010
3.17
 1,000 2.86 3.17 3.11 0 0 0
30/09/2010
2.86
 6,400 3.14 3.17 2.86 0 0 0
29/09/2010
3.14
 10,100 3.04 3.14 3.04 0 0 0
28/09/2010
3.04
 5,000 3.04 3.04 3.01 0 0 0
27/09/2010
3.04
 10,000 2.98 3.04 2.92 0 0 0
24/09/2010
2.98
 10,000 2.93 2.98 2.92 0 0 0
23/09/2010
2.93
 0 2.94 2.93 2.93 0 0 0
22/09/2010
2.94
 15,500 2.95 2.95 2.76 0 0 0
21/09/2010
2.95
 18,000 2.97 2.97 2.85 0 0 0
20/09/2010
2.97
 9,000 2.79 2.97 2.97 0 0 0
17/09/2010
2.79
 5,000 2.66 2.79 2.78 0 0 0
16/09/2010
2.66
 15,600 2.66 2.66 2.66 15,600 15,200 0.0
15/09/2010
2.66
 4,700 2.73 2.73 2.66 3,000 0 0.1
14/09/2010
2.73
 3,200 2.85 2.85 2.66 0 3,000 -0.1
13/09/2010
2.85
 3,300 2.68 2.85 2.50 0 0 0
10/09/2010
2.68
 8,400 2.66 2.85 2.68 8,000 0 0.3
09/09/2010
2.66
 16,500 2.70 2.82 2.66 0 0 0
08/09/2010
2.70
 20,400 2.78 2.78 2.70 6,000 0 0.3
07/09/2010
2.78
 500 2.70 2.78 2.78 0 0 0
06/09/2010
2.70
 9,000 2.68 2.70 2.70 4,000 0 0.2
01/09/2010
2.68
 10,300 2.73 2.84 2.66 0 0 0
31/08/2010
2.73
 14,700 2.85 2.91 2.70 0 0 0
30/08/2010
2.85
 2,300 2.66 2.91 2.85 0 0 0
27/08/2010
2.66
 800 2.66 2.82 2.66 0 0 0
26/08/2010
2.66
 400 2.54 2.69 2.66 0 300 -0.0
25/08/2010
2.54
 5,800 2.66 2.66 2.51 0 0 0
24/08/2010
2.66
 300 2.85 2.85 2.66 0 0 0
23/08/2010
2.85
 900 2.92 2.92 2.85 0 0 0
20/08/2010
2.92
 15,100 3.05 3.11 2.92 0 0 0
19/08/2010
3.05
 19,600 2.92 3.05 2.70 0 0 0
18/08/2010
2.92
 20,300 2.94 2.94 2.79 0 0 0
17/08/2010
2.94
 1,500 2.79 2.94 2.94 0 0 0
16/08/2010
2.79
 3,500 2.63 2.79 2.77 0 0 0
13/08/2010
2.63
 29,800 2.71 2.79 2.47 0 0 0
12/08/2010
2.71
 5,900 2.68 2.72 2.47 0 0 0
11/08/2010
2.68
 9,500 2.66 2.68 2.35 0 0 0
10/08/2010
2.66
 27,500 2.60 2.78 2.44 0 0 0
09/08/2010
2.60
 17,000 2.79 2.79 2.60 0 0 0
06/08/2010
2.79
 400 2.91 2.91 2.79 0 0 0
05/08/2010
2.91
 1,500 2.78 2.91 2.91 0 0 0
04/08/2010
2.78
 0 2.74 2.78 2.78 0 0 0
03/08/2010
2.74
 2,100 2.80 2.83 2.74 0 0 0
02/08/2010
2.80
 6,000 2.82 3.03 2.80 0 0 0
30/07/2010
2.82
 17,000 2.87 2.95 2.82 0 0 0
29/07/2010
2.87
 8,600 2.85 2.87 2.81 0 0 0
28/07/2010
2.85
 2,800 2.81 2.88 2.85 0 0 0
27/07/2010
2.81
 8,100 3.04 3.04 2.81 0 0 0
26/07/2010
3.04
 500 2.97 3.06 2.85 0 0 0
23/07/2010
2.97
 500 2.92 3.11 2.97 0 0 0
22/07/2010
2.92
 28,100 2.77 2.96 2.91 0 0 0
21/07/2010
2.77
 133,100 2.98 2.98 2.77 0 0 0
20/07/2010
2.98
 7,500 2.82 2.98 2.95 0 0 0
19/07/2010
2.82
 7,100 2.89 2.89 2.82 0 0 0
16/07/2010
2.89
 3,300 2.89 2.98 2.89 0 0 0
15/07/2010
2.89
 2,500 2.85 2.97 2.85 0 0 0
14/07/2010
2.85
 500 2.85 2.91 2.85 0 0 0
13/07/2010
2.85
 2,400 2.75 2.92 2.85 0 0 0
12/07/2010
2.75
 2,000 2.61 2.75 2.75 600 0 0.0
09/07/2010
2.61
 1,700 2.60 2.61 2.54 0 0 0
08/07/2010
2.60
 8,400 2.65 2.87 2.51 0 0 0
07/07/2010
2.65
 8,600 3.01 3.01 2.65 0 0 0
06/07/2010
3.01
 2,200 2.98 3.01 2.82 0 0 0
05/07/2010
2.98
 500 2.98 2.98 2.98 0 0 0
02/07/2010
2.98
 500 3.01 3.01 2.98 0 0 0
01/07/2010
3.01
 200 3.01 3.01 3.01 200 0 0.0
30/06/2010
3.01
 0 3.01 3.01 3.01 0 0 0
29/06/2010
3.01
 1,400 2.98 3.01 3.01 0 0 0
28/06/2010
2.98
 5,300 2.95 2.98 2.95 0 0 0
25/06/2010
2.95
 1,600 2.98 2.98 2.92 0 0 0
24/06/2010
2.98
 1,500 3.08 3.08 2.98 0 0 0
23/06/2010
3.08
 1,500 3.09 3.09 2.91 0 0 0
22/06/2010
3.09
 100 2.89 3.09 3.09 0 0 0
21/06/2010
2.89
 7,500 2.92 2.95 2.85 0 0 0
18/06/2010
2.92
 800 3.11 3.11 2.92 0 0 0
17/06/2010
3.11
 0 3.11 3.11 3.11 0 0 0
16/06/2010
3.11
 0 3.24 3.11 3.11 0 0 0
15/06/2010
3.24
 1,100 3.17 3.24 2.98 0 0 0
14/06/2010
3.17
 200 2.98 3.17 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |