CTCP Vicostone (vcs)

63.70
-0.40
(-0.62%)
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
(2024-10-23) 		-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)
26/06/2008
1.13
 107,900 1.09 1.13 1.09 0 0 0
25/06/2008
1.09
 100 1.05 1.09 1.09 0 0 0
24/06/2008
1.05
 600 1.01 1.05 1.05 0 0 0
23/06/2008
1.01
 5,300 1.01 1.01 1.00 0 0 0
20/06/2008
1.01
 7,700 1.01 1.04 0.97 0 0 0
19/06/2008
1.01
 12,600 1.02 1.02 1.01 0 0 0
18/06/2008
1.02
 36,600 1.05 1.08 1.02 0 0 0
17/06/2008
1.05
 300 1.02 1.05 1.05 0 0 0
16/06/2008
1.02
 300 0.99 1.02 1.02 0 0 0
13/06/2008
0.99
 100 0.96 0.99 0.99 0 0 0
12/06/2008
0.96
 2,000 0.94 0.96 0.96 0 0 0
11/06/2008
0.94
 3,900 0.96 0.96 0.94 0 0 0
10/06/2008
0.96
 12,000 0.93 0.96 0.91 0 0 0
09/06/2008
0.93
 600 0.96 0.96 0.93 0 0 0
06/06/2008
0.96
 500 0.98 0.98 0.96 0 0 0
05/06/2008
0.98
 2,000 1.01 1.01 0.98 0 0 0
04/06/2008
1.01
 1,200 1.04 1.04 1.01 0 0 0
03/06/2008
1.04
 500 1.07 1.07 1.04 0 0 0
02/06/2008
1.07
 5,500 1.07 1.08 1.07 0 0 0
30/05/2008
1.07
 57,400 1.12 1.13 1.07 0 0 0
29/05/2008
1.12
 26,500 1.14 1.14 1.09 0 0 0
28/05/2008
1.14
 29,700 1.14 1.14 1.12 0 0 0
27/05/2008
1.14
 100 1.18 1.18 1.14 0 0 0
26/05/2008
1.18
 100 1.21 1.21 1.18 0 0 0
23/05/2008
1.21
 400 1.25 1.25 1.21 0 0 0
22/05/2008
1.25
 100 1.28 1.28 1.25 0 0 0
21/05/2008
1.28
 100 1.32 1.32 1.28 0 0 0
20/05/2008
1.32
 500 1.36 1.36 1.32 0 0 0
19/05/2008
1.36
 8,700 1.40 1.40 1.36 0 0 0
16/05/2008
1.40
 13,800 1.44 1.44 1.40 0 0 0
15/05/2008
1.44
 200 1.48 1.48 1.44 0 0 0
14/05/2008
1.48
 200 1.52 1.52 1.48 0 0 0
13/05/2008
1.52
 100 1.56 1.56 1.52 0 0 0
12/05/2008
1.56
 0 1.56 1.56 1.56 0 0 0
09/05/2008
1.56
 5,200 1.61 1.61 1.56 0 0 0
08/05/2008
1.61
 14,700 1.66 1.66 1.61 0 0 0
07/05/2008
1.66
 9,900 1.76 1.76 1.66 0 0 0
06/05/2008
1.76
 13,200 1.71 1.76 1.66 0 0 0
05/05/2008
1.71
 11,100 1.69 1.72 1.71 0 0 0
29/04/2008
1.69
 51,300 1.74 1.79 1.69 0 0 0
28/04/2008
1.74
 2,100 1.70 1.74 1.74 0 0 0
25/04/2008
1.70
 2,700 1.69 1.70 1.68 0 0 0
24/04/2008
1.69
 8,300 1.71 1.71 1.66 0 0 0
23/04/2008
1.71
 9,300 1.74 1.74 1.71 0 0 0
22/04/2008
1.74
 4,500 1.78 1.81 1.74 0 0 0
21/04/2008
1.78
 2,000 1.76 1.78 1.78 0 0 0
18/04/2008
1.76
 12,500 1.86 1.86 1.76 0 0 0
17/04/2008
1.86
 10,300 1.81 1.86 1.76 0 0 0
16/04/2008
1.81
 12,300 1.86 1.86 1.81 0 0 0
11/04/2008
1.86
 13,500 1.91 1.91 1.86 0 0 0
10/04/2008
1.91
 10,800 1.97 1.97 1.91 0 0 0
09/04/2008: Cổ tức tiền mặt tỉ lệ: 5%
09/04/2008
1.97
 31,400 1.92 1.97 1.92 0 0 0
08/04/2008
1.92
 22,100 1.87 1.92 1.91 0 0 0
07/04/2008
1.87
 100 1.81 1.87 1.87 0 0 0
04/04/2008
1.81
 1,000 1.78 1.81 1.81 0 0 0
03/04/2008
1.78
 200 1.74 1.78 1.78 0 0 0
02/04/2008
1.74
 400 1.71 1.74 1.74 0 0 0
01/04/2008
1.71
 100 1.68 1.71 1.71 0 0 0
31/03/2008
1.68
 100 1.65 1.68 1.68 0 0 0
28/03/2008
1.65
 3,500 1.62 1.65 1.65 0 0 0
27/03/2008
1.62
 100 1.66 1.66 1.62 0 0 0
26/03/2008
1.66
 12,100 1.50 1.66 1.53 0 0 0
25/03/2008
1.50
 39,300 1.66 1.66 1.47 0 0 0
24/03/2008
1.66
 11,600 1.75 1.75 1.63 100 0 0
21/03/2008
1.75
 15,800 1.84 1.85 1.75 0 0 0
20/03/2008
1.84
 17,700 1.95 1.95 1.84 0 0 0
19/03/2008
1.95
 18,200 1.95 2.07 1.95 0 0 0
18/03/2008
1.95
 21,500 2.13 2.13 1.94 0 0 0
17/03/2008
2.13
 17,800 2.36 2.36 2.13 0 0 0
14/03/2008
2.36
 7,600 2.38 2.39 2.36 0 0 0
13/03/2008
2.38
 18,800 2.38 2.44 2.29 0 0 0
12/03/2008
2.38
 10,100 2.19 2.40 2.10 0 0 0
11/03/2008
2.19
 29,500 2.28 2.44 2.12 100 0 0
10/03/2008: Quyền mua cổ phiếu: 100/17 Giá: 25 (Volume + 17%, Ratio=0.17)
10/03/2008
2.28
 39,800 2.08 2.29 2.27 1,000 0 0
07/03/2008
2.08
 2,700 1.89 2.08 2.08 0 0 0
06/03/2008
1.89
 1,100 1.80 1.89 1.89 0 0 0
05/03/2008
1.80
 17,400 1.87 1.87 1.68 0 0 0
04/03/2008
1.87
 11,400 2.06 2.06 1.87 100 0 0
03/03/2008
2.06
 10,900 2.28 2.28 2.05 0 0 0
29/02/2008
2.28
 8,000 2.37 2.37 2.25 100 0 0
28/02/2008
2.37
 8,400 2.37 2.37 2.28 0 0 0
27/02/2008
2.37
 13,300 2.32 2.44 2.23 0 0 0
26/02/2008
2.32
 17,000 2.38 2.55 2.28 0 0 0
25/02/2008
2.38
 2,200 2.33 2.38 2.37 0 0 0
22/02/2008
2.33
 23,000 2.35 2.37 2.13 0 0 0
21/02/2008
2.35
 18,400 2.49 2.49 2.35 0 0 0
20/02/2008
2.49
 16,000 2.78 2.78 2.49 0 0 0
19/02/2008
2.78
 23,200 2.78 2.82 2.69 100 0 0
18/02/2008
2.78
 19,900 2.90 2.90 2.64 0 0 0
15/02/2008
2.90
 29,900 2.98 3.00 2.87 0 0 0
14/02/2008
2.98
 25,500 3.00 3.10 2.96 0 0 0
13/02/2008
3.00
 35,500 3.19 3.23 3.00 0 0 0
12/02/2008
3.19
 26,100 3.39 3.39 3.19 0 0 0
01/02/2008
3.39
 41,500 3.23 3.42 3.22 0 0 0
31/01/2008
3.23
 10,000 3.25 3.55 3.14 500 0 0
30/01/2008
3.25
 72,000 3.00 3.25 3.18 1,100 0 0
29/01/2008
3.00
 40,000 2.87 3.00 2.89 0 0 0
28/01/2008
2.87
 15,000 2.89 2.96 2.80 0 0 0
25/01/2008
2.89
 16,900 2.75 2.89 2.82 0 0 0
24/01/2008
2.75
 11,600 2.78 2.89 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |