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)
22/06/2012
1.50
 41,100 1.49 1.50 1.43 200 30,000 -0.4
21/06/2012
1.49
 23,800 1.50 1.50 1.49 0 6,500 -0.1
20/06/2012
1.50
 22,200 1.50 1.50 1.50 0 9,900 -0.1
19/06/2012
1.50
 8,200 1.52 1.52 1.50 200 0 0.0
18/06/2012
1.52
 15,000 1.50 1.55 1.52 0 0 0
15/06/2012
1.50
 1,600 1.52 1.52 1.49 0 0 0
14/06/2012
1.52
 5,900 1.51 1.52 1.49 0 0 0
13/06/2012
1.51
 3,500 1.51 1.52 1.51 0 0 0
12/06/2012
1.51
 20,700 1.52 1.52 1.51 0 9,800 -0.1
11/06/2012
1.52
 63,800 1.57 1.57 1.51 0 61,000 -0.8
08/06/2012
1.57
 37,600 1.54 1.58 1.52 0 0 0
07/06/2012
1.54
 59,800 1.55 1.61 1.54 0 0 0
06/06/2012
1.55
 16,100 1.54 1.55 1.49 0 0 0
05/06/2012
1.54
 21,100 1.52 1.56 1.48 0 0 0
04/06/2012
1.52
 28,100 1.56 1.56 1.44 0 0 0
01/06/2012
1.56
 27,800 1.50 1.57 1.51 200 0 0.0
31/05/2012
1.50
 29,300 1.55 1.55 1.48 100 0 0.0
30/05/2012
1.55
 15,500 1.54 1.55 1.50 0 0 0
29/05/2012
1.54
 47,800 1.56 1.56 1.44 0 25,000 -0.3
28/05/2012
1.56
 27,800 1.57 1.60 1.50 100 0 0.0
25/05/2012
1.57
 63,300 1.51 1.57 1.51 0 0 0
24/05/2012
1.51
 35,500 1.48 1.54 1.43 0 0 0
23/05/2012
1.48
 48,400 1.61 1.61 1.48 5,000 0 0.1
22/05/2012
1.61
 53,300 1.62 1.62 1.55 0 0 0
21/05/2012
1.62
 31,800 1.55 1.63 1.54 1,000 0 0.0
18/05/2012
1.55
 127,200 1.48 1.56 1.39 1,000 0 0.0
17/05/2012
1.48
 116,800 1.55 1.56 1.48 11,200 0 0.1
16/05/2012
1.55
 126,500 1.63 1.63 1.54 16,000 0 0.2
15/05/2012
1.63
 97,600 1.75 1.75 1.63 0 1,500 0.0
14/05/2012
1.75
 50,500 1.86 1.86 1.74 0 0 0
11/05/2012
1.86
 53,000 1.83 1.92 1.79 1,500 0 0.0
10/05/2012
1.83
 459,000 1.71 1.83 1.79 0 0 0
09/05/2012
1.71
 468,200 1.61 1.71 1.61 0 44,200 -0.6
08/05/2012
1.61
 75,700 1.63 1.63 1.61 0 60,000 -0.8
07/05/2012
1.63
 74,800 1.60 1.64 1.61 0 30,000 -0.4
04/05/2012
1.60
 54,100 1.61 1.61 1.60 0 40,000 -0.5
03/05/2012
1.61
 18,400 1.60 1.61 1.60 0 0 0
02/05/2012
1.60
 30,800 1.62 1.65 1.60 7,100 15,000 -0.1
27/04/2012
1.62
 4,000 1.61 1.62 1.61 0 0 0
26/04/2012
1.61
 12,000 1.63 1.63 1.60 200 0 0.0
25/04/2012
1.63
 35,500 1.62 1.63 1.62 24,000 0 0.3
24/04/2012
1.62
 28,300 1.64 1.64 1.56 17,500 0 0.2
23/04/2012
1.64
 24,300 1.57 1.64 1.55 12,000 0 0.2
20/04/2012
1.57
 5,500 1.57 1.57 1.50 5,200 0 0.1
19/04/2012
1.57
 64,300 1.61 1.61 1.56 39,600 50,000 -0.1
18/04/2012
1.61
 29,000 1.61 1.63 1.61 300 16,700 -0.2
17/04/2012
1.61
 178,200 1.63 1.64 1.61 40,000 165,900 -1.7
16/04/2012
1.63
 42,800 1.60 1.63 1.57 4,000 4,000 0.0
13/04/2012
1.60
 7,400 1.61 1.62 1.60 0 0 0
12/04/2012
1.61
 22,000 1.61 1.62 1.50 300 2,000 0.0
11/04/2012
1.61
 22,600 1.60 1.62 1.61 0 2,200 0.0
10/04/2012
1.60
 22,500 1.60 1.62 1.60 0 3,800 -0.1
09/04/2012
1.60
 49,700 1.60 1.60 1.57 5,000 0 0.1
06/04/2012
1.60
 7,900 1.60 1.61 1.55 2,000 0 0.0
05/04/2012
1.60
 5,900 1.60 1.61 1.58 0 800 0.0
04/04/2012
1.60
 28,800 1.62 1.62 1.58 0 5,000 -0.1
03/04/2012
1.62
 12,200 1.61 1.65 1.61 3,400 0 0.0
30/03/2012
1.61
 34,600 1.61 1.61 1.57 329,300 0 4.5
29/03/2012
1.61
 59,000 1.69 1.69 1.52 210,000 0 2.9
28/03/2012
1.69
 169,200 1.62 1.71 1.61 275,000 0 3.7
27/03/2012
1.62
 74,300 1.74 1.74 1.62 402 2 0.0
26/03/2012
1.74
 59,400 1.79 1.81 1.74 500 0 0.0
23/03/2012
1.79
 58,400 1.73 1.80 1.76 0 0 0
22/03/2012
1.73
 56,500 1.74 1.77 1.73 400 0 0.0
21/03/2012
1.74
 266,700 1.64 1.74 1.67 600 7,000 -0.1
20/03/2012
1.64
 64,400 1.62 1.67 1.58 0 3,000 0.0
19/03/2012
1.62
 53,100 1.64 1.67 1.61 0 6,400 -0.1
16/03/2012
1.64
 124,000 1.61 1.69 1.60 6,800 0 0.1
15/03/2012
1.61
 277,600 1.54 1.61 1.51 100,300 0 1.4
14/03/2012
1.54
 65,600 1.50 1.54 1.50 40,400 3,000 0.5
13/03/2012
1.50
 38,400 1.51 1.52 1.50 130,900 103,400 0.3
12/03/2012
1.51
 31,200 1.54 1.54 1.51 27,700 0 0.4
09/03/2012
1.54
 44,600 1.51 1.54 1.51 30,600 13,000 0.2
08/03/2012
1.51
 221,300 1.58 1.58 1.51 142,000 0 1.8
07/03/2012
1.58
 324,900 1.65 1.67 1.57 105,500 163,500 -0.8
06/03/2012
1.65
 533,200 1.67 1.77 1.60 144,300 163,500 -0.3
05/03/2012
1.67
 575,300 1.56 1.67 1.56 0 275,000 -3.8
02/03/2012
1.56
 580,200 1.46 1.56 1.55 0 150,000 -2.0
01/03/2012
1.46
 188,500 1.39 1.46 1.43 600 0 0.0
29/02/2012
1.39
 253,800 1.31 1.39 1.25 30,000 700 0.3
28/02/2012: Cổ tức tiền mặt tỉ lệ: 20%
28/02/2012
1.31
 71,400 1.36 1.36 1.27 0 0 0
27/02/2012
1.36
 285,100 1.34 1.38 1.32 0 0 0
24/02/2012
1.34
 181,300 1.34 1.38 1.32 2,600 0 0.0
23/02/2012
1.34
 192,600 1.30 1.38 1.30 0 0 0
22/02/2012
1.30
 80,400 1.22 1.30 1.30 0 45,000 -0.6
21/02/2012
1.22
 38,500 1.14 1.22 1.22 0 25,900 -0.3
20/02/2012
1.14
 52,400 1.08 1.14 1.14 0 40,300 -0.5
17/02/2012
1.08
 15,700 1.06 1.11 1.03 0 0 0
16/02/2012
1.06
 7,400 1.07 1.07 1.01 0 0 0
15/02/2012
1.07
 0 1.07 1.07 1.07 0 0 0
14/02/2012
1.07
 8,300 1.09 1.13 1.03 0 0 0
13/02/2012
1.09
 11,000 1.14 1.19 1.08 0 0 0
10/02/2012
1.14
 9,000 1.16 1.16 1.14 0 0 0
09/02/2012
1.16
 2,500 1.26 1.28 1.16 0 100 0.0
08/02/2012
1.26
 10,800 1.14 1.26 1.17 100 0 0.0
07/02/2012
1.14
 3,100 1.22 1.29 1.14 0 0 0
06/02/2012
1.22
 100 1.28 1.28 1.22 0 0 0
03/02/2012
1.28
 400 1.37 1.40 1.28 0 0 0
02/02/2012
1.37
 100 1.33 1.37 1.37 0 0 0
01/02/2012
1.33
 0 1.33 1.33 1.33 0 0 0

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