CTCP Vicostone (vcs)

67.80
-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
(2024-10-16) 		5.10 8.13% 4,180,800 73,247 5.0
61.10
69
67.80
2 tháng
(2024-09-16) 		3.80 5.94% 7,346,900 -153,513 -9.5
61.10
69
67.80
3 tháng
(2024-08-19) 		-0.30 -0.44% 9,842,600 -209,542 -13.3
61.10
69
67.80
6 tháng
(2024-05-20) 		-3.17 -4.46% 31,928,600 -533,376 -36.6
61.10
82.80
67.80
12 tháng
(2023-11-21) 		13.61 25.12% 50,414,407 -1,542,473 -101.0
52.71
82.80
67.80
24 tháng
(2022-11-28) 		23.26 52.22% 78,015,050 -1,974,393 -121.4
44.22
82.80
67.80
36 tháng
(2021-12-01) 		-31.29 -31.58% 105,437,846 -2,836,552 -203.3
32.05
100.73
67.80
60 tháng
(2019-12-12) 		5.72 9.21% 259,414,374 -572,051 -60.9
32.05
107.78
67.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
63.99
 149,200 63.33 64.08 62.76 400 2,600 -0.1
05/09/2023
63.33
 167,600 63.61 64.84 62.29 0 2,800 -0.2
31/08/2023
63.61
 301,700 61.35 64.27 61.35 0 130 -0.0
30/08/2023
61.35
 448,700 57.49 62.10 57.96 0 100 -0.0
29/08/2023
57.49
 84,200 57.01 57.86 56.83 1,000 0 0.1
28/08/2023
57.01
 74,300 56.83 57.20 56.83 100 0 0.0
25/08/2023
56.83
 63,500 56.83 57.01 55.88 500 0 0
24/08/2023
56.83
 104,300 55.41 56.83 54.94 1,300 44,002 -2.5
23/08/2023
55.41
 86,300 55.51 56.35 55.32 100 100 0
22/08/2023
55.51
 106,400 55.69 56.35 54.56 500 0 0.0
21/08/2023
55.69
 154,400 55.60 56.17 54.47 1,300 300 0.1
18/08/2023
55.60
 288,300 59.09 59.09 55.13 4,000 7,500 -0.2
17/08/2023
59.09
 72,300 59.84 60.03 59.09 0 0 0
16/08/2023
59.84
 220,500 58.99 59.84 58.71 0 570 -0.0
15/08/2023
58.99
 104,800 59.46 59.56 58.90 300 0 0.0
14/08/2023
59.46
 99,200 58.71 60.22 58.90 1,000 0 0.1
11/08/2023
58.71
 320,700 59.84 59.84 57.96 20,400 6,200 0.9
10/08/2023
59.84
 163,100 61.44 61.44 59.84 600 2,500 -0.1
09/08/2023
61.44
 113,600 61.44 62.29 61.25 400 208 0.0
08/08/2023
61.44
 149,700 62.20 62.67 61.25 1,300 1 0.1
07/08/2023
62.20
 417,000 59.46 62.67 59.84 3,200 200 0.2
04/08/2023
59.46
 171,300 59.37 59.56 59.18 0 0 0
03/08/2023
59.37
 142,700 59.28 59.84 58.99 100 631 -0.0
02/08/2023
59.28
 103,100 59.46 59.46 58.71 8 100 -0.0
01/08/2023
59.46
 226,700 59.46 59.94 59.37 0 11,400 -0.7
31/07/2023
59.46
 132,000 59.84 60.03 58.99 20,500 12,000 0.5
28/07/2023
59.84
 309,500 58.99 59.84 58.43 0 12,000 -0.7
27/07/2023
58.99
 244,000 59.65 60.50 58.99 1,000 12,400 -0.7
26/07/2023
59.65
 91,100 60.22 60.22 59.56 100 11,000 -0.7
25/07/2023
60.22
 86,600 60.60 60.78 60.03 1,200 3 0.1
24/07/2023
60.60
 204,200 60.22 60.88 59.56 2,100 300 0.1
21/07/2023
60.22
 95,000 59.09 60.22 58.90 0 0 0
20/07/2023
59.09
 178,700 59.84 59.94 58.90 1,200 0 0.1
19/07/2023
59.84
 115,600 60.31 60.41 59.84 0 0 0
18/07/2023
60.31
 105,800 60.03 61.54 59.94 70 100 -0.0
17/07/2023
60.03
 164,700 59.84 60.41 59.84 0 0 0
14/07/2023
59.84
 169,700 60.12 60.50 59.65 100 0 0.0
13/07/2023
60.12
 111,600 59.65 60.88 59.84 0 0 0
12/07/2023
59.65
 154,900 59.56 60.03 59.37 100 200 -0.0
11/07/2023
59.56
 276,400 61.35 61.73 59.37 11,600 21,373 -0.6
10/07/2023
61.35
 151,800 59.84 62.20 59.84 0 0 0
07/07/2023
59.84
 397,900 58.33 60.78 58.33 6,400 4,000 0.2
06/07/2023
58.33
 165,400 58.43 58.90 57.49 27,400 300 1.7
05/07/2023
58.43
 211,477 56.83 58.99 56.92 15,100 1,500 0.8
04/07/2023
56.83
 130,124 56.17 57.11 56.07 12,000 100 0.7
03/07/2023
56.17
 209,710 55.60 57.01 56.17 15,700 0 0.9
30/06/2023
55.60
 171,636 57.30 57.39 55.60 0 0 0
29/06/2023
57.30
 159,216 57.86 58.43 57.30 31,000 0 1.9
28/06/2023
57.86
 327,543 57.86 59.18 57.30 42,200 3 2.6
27/06/2023
57.86
 119,024 55.98 58.33 56.54 500 7,522 -0.4
26/06/2023
55.98
 239,493 56.17 57.01 55.22 0 0 0
23/06/2023
56.17
 120,500 55.69 57.67 55.60 5,200 0 0.3
22/06/2023
55.69
 14,651 55.79 56.07 55.41 200 0 0.0
21/06/2023
55.79
 111,829 54.09 56.54 54.28 0 1,100 -0.1
20/06/2023
54.09
 107,316 54.00 54.56 53.53 0 0 0
19/06/2023
54.00
 157,062 53.72 54.75 52.87 21,200 2,100 1.1
16/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
16/06/2023
53.72
 145,546 56.26 58.15 53.72 23,100 2,100 1.2
15/06/2023
56.26
 211,954 55.99 56.90 54.71 25,500 400 1.5
14/06/2023
55.99
 530,387 52.52 56.53 52.43 5,400 51,800 -2.8
13/06/2023
52.52
 419,559 52.34 52.70 52.25 0 0 0
12/06/2023
52.34
 144,800 51.25 52.61 51.34 2,200 100 0.1
09/06/2023
51.25
 47,101 51.52 51.97 51.25 400 500 -0.0
08/06/2023
51.52
 212,070 53.16 53.52 51.52 22,900 100 1.3
07/06/2023
53.16
 90,274 52.80 53.80 52.43 1,000 954 0.0
06/06/2023
52.80
 224,617 51.97 52.89 51.70 4,800 12,200 -0.4
05/06/2023
51.97
 140,664 51.97 52.80 51.70 0 377 -0.0
02/06/2023
51.97
 131,571 51.88 52.16 51.25 20,200 10,100 0.6
01/06/2023
51.88
 123,420 51.88 52.34 51.52 30,100 5,500 1.4
31/05/2023
51.88
 355,279 50.33 52.80 49.97 800 10,000 -0.5
30/05/2023
50.33
 102,768 50.97 51.52 50.33 4,500 11,100 -0.4
29/05/2023
50.97
 163,647 50.61 51.97 50.15 1,000 10,300 -0.5
26/05/2023
50.61
 209,687 49.97 51.79 49.97 2,500 100 0.1
25/05/2023
49.97
 359,309 46.96 50.79 46.78 1,000 6,000 -0.3
24/05/2023
46.96
 93,233 47.51 48.05 46.96 1,600 1,900 -0.0
23/05/2023
47.51
 41,455 47.87 47.87 47.05 300 247 0.0
22/05/2023
47.87
 181,827 46.32 48.24 46.32 2,500 100 0.1
19/05/2023
46.32
 49,003 46.32 46.69 46.14 0 0 0
18/05/2023
46.32
 48,212 46.14 46.41 46.05 0 2,100 -0.1
17/05/2023
46.14
 82,122 46.32 46.50 46.14 100 1,700 -0.1
16/05/2023
46.32
 71,811 46.32 46.78 46.14 500 0 0.0
15/05/2023
46.32
 126,500 45.77 46.78 45.59 0 23,500 -1.2
12/05/2023
45.77
 97,600 45.87 46.05 45.77 0 53,800 -2.7
11/05/2023
45.87
 194,000 46.32 46.41 45.59 100 135,400 -6.8
10/05/2023
46.32
 74,729 45.68 46.69 45.68 5,600 52,837 -2.4
09/05/2023
45.68
 271,832 45.77 46.23 45.23 600 138,100 -6.9
08/05/2023
45.77
 60,926 45.59 46.14 45.59 0 0 0
05/05/2023
45.59
 18,277 45.59 45.96 45.41 600 0 0.0
04/05/2023
45.59
 41,534 45.96 46.05 45.50 100 0 0.0
28/04/2023
45.96
 33,362 45.59 45.96 45.50 0 0 0
27/04/2023
45.59
 168,700 45.87 46.59 45.50 100 62 0.0
26/04/2023
45.87
 52,354 46.23 46.23 45.59 100 2,824 -0.1
25/04/2023
46.23
 15,943 46.23 46.50 46.05 100 100 0
24/04/2023
46.23
 44,057 46.32 46.50 46.05 100 88 0.0
21/04/2023
46.32
 33,067 46.41 46.96 46.14 3,000 0 0.2
20/04/2023
46.41
 305,920 46.50 46.59 46.23 1,600 0 0.1
19/04/2023
46.50
 34,438 46.50 47.23 46.32 1,400 2,000 -0.0
18/04/2023
46.50
 33,604 46.32 46.96 46.14 0 600 -0.0
17/04/2023
46.32
 30,231 46.23 46.69 46.05 0 0 0
14/04/2023
46.23
 56,381 46.96 47.32 46.23 0 0 0
13/04/2023
46.96
 50,323 47.32 48.33 46.50 4,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |