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)
11/11/2010
2.33
 1,600 2.48 2.48 2.33 0 0 0
10/11/2010
2.48
 100 2.66 2.66 2.48 0 0 0
09/11/2010
2.66
 1,000 2.86 2.86 2.66 0 0 0
08/11/2010
2.86
 0 2.91 2.86 2.86 0 0 0
05/11/2010
2.91
 2,000 2.72 2.91 2.66 0 0 0
04/11/2010
2.72
 1,000 2.55 2.72 2.72 0 0 0
03/11/2010
2.55
 1,000 2.55 2.55 2.55 0 0 0
02/11/2010
2.55
 0 2.55 2.55 2.55 0 0 0
01/11/2010
2.55
 1,000 2.50 2.55 2.55 0 0 0
29/10/2010
2.50
 10,000 2.50 2.50 2.33 0 0 0
28/10/2010
2.50
 1,000 2.44 2.50 2.50 0 0 0
27/10/2010
2.44
 900 2.41 2.44 2.44 400 0 0.0
26/10/2010
2.41
 2,500 2.45 2.61 2.33 0 0 0
25/10/2010
2.45
 0 2.41 2.45 2.45 0 0 0
22/10/2010
2.41
 1,300 2.58 2.58 2.41 300 0 0.0
21/10/2010
2.58
 1,000 2.53 2.58 2.54 0 0 0
20/10/2010
2.53
 0 2.55 2.53 2.53 0 0 0
19/10/2010
2.55
 2,000 2.52 2.55 2.50 0 0 0
18/10/2010
2.52
 1,100 2.50 2.52 2.33 0 0 0
15/10/2010
2.50
 100 2.50 2.50 2.50 0 0 0
14/10/2010
2.50
 0 2.50 2.50 2.50 0 0 0
13/10/2010
2.50
 1,000 2.40 2.50 2.50 0 0 0
12/10/2010
2.40
 0 2.38 2.40 2.40 0 0 0
11/10/2010
2.38
 1,000 2.38 2.41 2.38 0 500 -0.0
08/10/2010
2.38
 1,000 2.49 2.49 2.38 0 0 0
07/10/2010: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2010
2.49
 1,500 2.68 2.68 2.49 0 0 0
06/10/2010
2.68
 6,100 2.64 2.68 2.63 0 0 0
05/10/2010
2.64
 1,100 2.53 2.64 2.42 100 0 0.0
04/10/2010
2.53
 300 2.69 2.69 2.53 0 0 0
01/10/2010
2.69
 1,000 2.43 2.69 2.64 0 0 0
30/09/2010
2.43
 6,400 2.66 2.69 2.43 0 0 0
29/09/2010
2.66
 10,100 2.58 2.66 2.58 0 0 0
28/09/2010
2.58
 5,000 2.58 2.58 2.56 0 0 0
27/09/2010
2.58
 10,000 2.53 2.58 2.47 0 0 0
24/09/2010
2.53
 10,000 2.49 2.53 2.48 0 0 0
23/09/2010
2.49
 0 2.50 2.49 2.49 0 0 0
22/09/2010
2.50
 15,500 2.50 2.50 2.34 0 0 0
21/09/2010
2.50
 18,000 2.52 2.52 2.42 0 0 0
20/09/2010
2.52
 9,000 2.37 2.52 2.52 0 0 0
17/09/2010
2.37
 5,000 2.26 2.37 2.36 0 0 0
16/09/2010
2.26
 15,600 2.26 2.26 2.26 15,600 15,200 0.0
15/09/2010
2.26
 4,700 2.31 2.31 2.26 3,000 0 0.1
14/09/2010
2.31
 3,200 2.42 2.42 2.26 0 3,000 -0.1
13/09/2010
2.42
 3,300 2.28 2.42 2.12 0 0 0
10/09/2010
2.28
 8,400 2.26 2.42 2.28 8,000 0 0.3
09/09/2010
2.26
 16,500 2.29 2.39 2.26 0 0 0
08/09/2010
2.29
 20,400 2.36 2.36 2.29 6,000 0 0.3
07/09/2010
2.36
 500 2.29 2.36 2.36 0 0 0
06/09/2010
2.29
 9,000 2.27 2.29 2.29 4,000 0 0.2
01/09/2010
2.27
 10,300 2.31 2.41 2.26 0 0 0
31/08/2010
2.31
 14,700 2.42 2.47 2.29 0 0 0
30/08/2010
2.42
 2,300 2.26 2.46 2.42 0 0 0
27/08/2010
2.26
 800 2.26 2.39 2.26 0 0 0
26/08/2010
2.26
 400 2.15 2.28 2.26 0 300 -0.0
25/08/2010
2.15
 5,800 2.26 2.26 2.13 0 0 0
24/08/2010
2.26
 300 2.42 2.42 2.26 0 0 0
23/08/2010
2.42
 900 2.47 2.47 2.42 0 0 0
20/08/2010
2.47
 15,100 2.59 2.64 2.47 0 0 0
19/08/2010
2.59
 19,600 2.47 2.59 2.29 0 0 0
18/08/2010
2.47
 20,300 2.50 2.50 2.37 0 0 0
17/08/2010
2.50
 1,500 2.37 2.50 2.50 0 0 0
16/08/2010
2.37
 3,500 2.23 2.37 2.35 0 0 0
13/08/2010
2.23
 29,800 2.30 2.37 2.09 0 0 0
12/08/2010
2.30
 5,900 2.27 2.31 2.10 0 0 0
11/08/2010
2.27
 9,500 2.26 2.27 1.99 0 0 0
10/08/2010
2.26
 27,500 2.21 2.36 2.07 0 0 0
09/08/2010
2.21
 17,000 2.37 2.37 2.21 0 0 0
06/08/2010
2.37
 400 2.47 2.47 2.37 0 0 0
05/08/2010
2.47
 1,500 2.36 2.47 2.47 0 0 0
04/08/2010
2.36
 0 2.32 2.36 2.36 0 0 0
03/08/2010
2.32
 2,100 2.38 2.40 2.32 0 0 0
02/08/2010
2.38
 6,000 2.39 2.57 2.38 0 0 0
30/07/2010
2.39
 17,000 2.44 2.50 2.39 0 0 0
29/07/2010
2.44
 8,600 2.42 2.44 2.38 0 0 0
28/07/2010
2.42
 2,800 2.38 2.44 2.42 0 0 0
27/07/2010
2.38
 8,100 2.58 2.58 2.38 0 0 0
26/07/2010
2.58
 500 2.52 2.60 2.42 0 0 0
23/07/2010
2.52
 500 2.47 2.64 2.52 0 0 0
22/07/2010
2.47
 28,100 2.35 2.51 2.47 0 0 0
21/07/2010
2.35
 133,100 2.53 2.53 2.35 0 0 0
20/07/2010
2.53
 7,500 2.39 2.53 2.50 0 0 0
19/07/2010
2.39
 7,100 2.45 2.45 2.39 0 0 0
16/07/2010
2.45
 3,300 2.45 2.53 2.45 0 0 0
15/07/2010
2.45
 2,500 2.42 2.52 2.42 0 0 0
14/07/2010
2.42
 500 2.42 2.47 2.42 0 0 0
13/07/2010
2.42
 2,400 2.33 2.47 2.42 0 0 0
12/07/2010
2.33
 2,000 2.21 2.33 2.33 600 0 0.0
09/07/2010
2.21
 1,700 2.21 2.21 2.15 0 0 0
08/07/2010
2.21
 8,400 2.25 2.43 2.12 0 0 0
07/07/2010
2.25
 8,600 2.55 2.55 2.25 0 0 0
06/07/2010
2.55
 2,200 2.53 2.55 2.39 0 0 0
05/07/2010
2.53
 500 2.53 2.53 2.53 0 0 0
02/07/2010
2.53
 500 2.56 2.56 2.53 0 0 0
01/07/2010
2.56
 200 2.56 2.56 2.56 200 0 0.0
30/06/2010
2.56
 0 2.56 2.56 2.56 0 0 0
29/06/2010
2.56
 1,400 2.53 2.56 2.56 0 0 0
28/06/2010
2.53
 5,300 2.50 2.53 2.50 0 0 0
25/06/2010
2.50
 1,600 2.53 2.53 2.47 0 0 0
24/06/2010
2.53
 1,500 2.61 2.61 2.53 0 0 0
23/06/2010
2.61
 1,500 2.62 2.62 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |