CTCP Vicostone (vcs)

29.40
0.40
(1.38%)
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
(2026-09-04) 		-1 -3.22% 611,300 -24,400 -0.6
29.40
31.80
29.40
2 tháng
(2026-08-05) 		-3.10 -9.34% 1,329,600 -123,800 -3.8
29.40
33.70
29.40
3 tháng
(2026-07-06) 		-5.30 -14.97% 2,118,500 -136,300 -4.3
29.40
35.40
29.40
6 tháng
(2026-04-07) 		-7.44 -19.83% 4,897,100 -433,100 -15.9
29.40
44.40
29.40
12 tháng
(2025-10-09) 		-13.83 -31.48% 14,442,200 -825,400 -33.8
29.40
44.40
29.40
24 tháng
(2024-10-14) 		-23.50 -43.84% 59,722,297 -1,603,450 -76.4
26.29
68.52
29.40
36 tháng
(2023-10-20) 		-16.25 -35.06% 106,286,165 -3,323,431 -188.2
24.77
70.22
29.40
60 tháng
(2021-11-01) 		-56.78 -65.36% 162,508,362 -4,487,020 -285.9
23.97
86.88
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2010
2.86
 5,300 2.91 2.96 2.86 0 0 0
26/04/2010
3.03
 0 3.03 3.03 3.03 0 0 0
22/04/2010
3.09
 1,500 2.91 3.09 2.91 0 0 0
21/04/2010
2.96
 6,000 2.88 3.06 2.88 0 0 0
20/04/2010
2.88
 4,300 2.88 2.90 2.88 0 0 0
19/04/2010
2.89
 7,000 2.90 2.90 2.89 0 0 0
16/04/2010
3.00
 9,200 2.98 3.06 2.98 0 0 0
15/04/2010
2.95
 6,400 2.88 2.95 2.88 0 0 0
14/04/2010
2.89
 300 2.89 2.89 2.89 0 0 0
13/04/2010
2.86
 2,700 2.90 2.96 2.82 0 0 0
12/04/2010
2.96
 1,300 2.96 2.96 2.96 0 0 0
09/04/2010
2.88
 17,100 2.88 3.04 2.88 0 0 0
08/04/2010
3.01
 2,400 3.01 3.04 3.01 0 500 0.0
07/04/2010
2.99
 8,300 2.88 3.04 2.88 0 0 0
06/04/2010
2.96
 4,400 2.96 2.96 2.93 0 0 0
05/04/2010
3.06
 100 3.06 3.06 3.06 0 0 0
02/04/2010
3.01
 6,500 2.99 3.01 2.96 0 0 0
01/04/2010
2.90
 6,200 2.85 2.96 2.85 500 0 0.0
31/03/2010
2.80
 1,000 2.80 2.80 2.80 0 0 0
30/03/2010
2.79
 4,600 2.85 2.85 2.79 0 0 0
29/03/2010
2.79
 7,900 2.85 2.85 2.79 0 0 0
26/03/2010
2.84
 9,300 2.84 2.85 2.84 0 0 0
25/03/2010
2.85
 500 2.79 2.85 2.79 0 0 0
24/03/2010
2.87
 4,400 2.85 2.87 2.85 0 0 0
23/03/2010
2.85
 5,900 2.85 2.86 2.85 0 0 0
22/03/2010
2.85
 1,600 2.90 2.90 2.85 0 0 0
19/03/2010
3.01
 0 3.01 3.01 3.01 0 0 0
18/03/2010
2.90
 200 3.11 3.11 2.90 0 0 0
17/03/2010
3.07
 300 2.88 3.07 2.88 0 0 0
16/03/2010
3.01
 1,000 3.01 3.01 2.96 0 0 0
15/03/2010
3.12
 100 3.12 3.12 3.12 0 0 0
12/03/2010
3.08
 0 3.08 3.08 3.08 0 0 0
11/03/2010
3.09
 15,100 3.01 3.12 3.01 0 0 0
10/03/2010
3.05
 1,300 3.10 3.10 3.05 0 200 0.0
09/03/2010
2.99
 7,800 3.01 3.02 2.99 800 0 0.0
08/03/2010
3.04
 5,400 3.01 3.04 3.01 0 0 0
05/03/2010
3.10
 400 3.09 3.10 3.09 0 0 0
04/03/2010
3.10
 4,700 2.96 3.10 2.82 0 0 0
03/03/2010
3.11
 9,100 2.96 3.11 2.93 0 0 0
02/03/2010
3.15
 400 3.15 3.15 3.15 0 0 0
01/03/2010
3.22
 3,500 2.97 3.22 2.97 0 800 0.0
26/02/2010
3.12
 1,200 3.20 3.20 3.12 0 0 0
25/02/2010
3.20
 200 3.20 3.20 3.20 0 0 0
24/02/2010
3.13
 2,400 3.09 3.13 3.07 0 0 0
23/02/2010
3.20
 11,000 3.23 3.25 3.07 0 0 0
22/02/2010
3.23
 19,000 3.39 3.39 3.08 0 0 0
12/02/2010
3.16
 34,600 3.17 3.34 3.16 0 0 0
11/02/2010
3.16
 2,300 3.15 3.16 3.15 0 0 0
10/02/2010
3.44
 1,600 3.20 3.44 3.20 0 0 0
09/02/2010
3.09
 1,100 3.23 3.25 3.09 0 0 0
08/02/2010
3.28
 1,000 3.28 3.28 3.28 0 0 0
05/02/2010
3.12
 2,000 3.06 3.12 3.06 0 0 0
04/02/2010
3.01
 2,300 3.11 3.11 3.01 0 0 0
03/02/2010
3.12
 1,000 3.12 3.12 3.12 0 0 0
02/02/2010
2.96
 400 3.01 3.01 2.96 0 0 0
01/02/2010
3.15
 1,000 3.15 3.15 3.15 0 0 0
29/01/2010
3.22
 2,000 3.17 3.22 3.17 0 0 0
28/01/2010
3.14
 3,000 2.96 3.14 2.96 0 0 0
27/01/2010
3.16
 0 3.16 3.16 3.16 0 0 0
26/01/2010
3.17
 82,900 3.07 3.17 2.97 82,000 49,700 1.9
25/01/2010
3.12
 0 3.12 3.12 3.12 0 0 0
22/01/2010
3.12
 1,000 3.12 3.12 3.12 0 0 0
21/01/2010
2.92
 24,900 3.01 3.17 2.92 20,000 7,200 0.8
20/01/2010
3.17
 16,000 3.02 3.17 3.01 15,000 0 0.9
19/01/2010
3.23
 12,500 3.07 3.23 3.07 10,000 200 0.6
18/01/2010
3.17
 5,800 2.97 3.17 2.93 0 0 0
15/01/2010: Cổ tức tiền mặt tỉ lệ: 20%
15/01/2010
3.07
 300 3.07 3.07 3.07 0 0 0
14/01/2010
3.20
 23,900 3.07 3.20 3.07 19,000 0 1.1
13/01/2010
3.07
 4,100 2.91 3.07 2.91 0 0 0
12/01/2010
3.10
 11,000 2.94 3.10 2.89 8,200 0 0.5
11/01/2010
3.07
 6,400 3.12 3.12 3.07 4,000 0 0.2
08/01/2010
3.12
 1,000 3.12 3.12 3.12 0 0 0
07/01/2010
3.14
 800 3.14 3.14 3.14 0 0 0
06/01/2010
3.14
 23,100 3.13 3.18 3.07 20,000 700 1.2
05/01/2010
3.10
 48,600 3.12 3.14 3.10 20,500 0 1.2
04/01/2010
3.12
 36,300 3.12 3.14 3.10 0 0 0
31/12/2009
3.02
 25,100 3.12 3.12 3.02 0 0 0
30/12/2009
3.12
 4,900 3.24 3.24 3.10 10,000 0 0
29/12/2009
3.24
 10,000 2.99 3.24 3.04 10,000 0 0
28/12/2009
2.99
 1,500 3.11 3.11 2.99 0 0 0
25/12/2009
3.11
 6,900 3.12 3.12 2.99 0 0 0
24/12/2009
3.12
 25,900 3.12 3.12 2.96 24,000 0 0
23/12/2009
3.12
 51,100 3.12 3.12 3.10 29,000 0 0
22/12/2009
3.12
 20,500 3.12 3.15 3.12 20,000 0 0
21/12/2009
3.12
 47,200 2.96 3.12 2.88 29,000 0 0
18/12/2009
2.96
 33,600 2.86 2.97 2.81 25,000 0 0
17/12/2009
2.86
 18,400 2.95 2.95 2.71 0 0 0
16/12/2009
2.95
 31,200 2.91 2.96 2.78 22,800 100 0
15/12/2009
2.91
 93,500 2.81 2.95 2.78 90,000 100 0
14/12/2009
2.81
 56,000 2.62 2.81 2.65 53,900 0 0
11/12/2009
2.62
 7,200 2.83 2.83 2.62 0 0 0
10/12/2009
2.83
 10,000 2.84 2.84 2.71 0 0 0
09/12/2009
2.84
 14,500 2.91 2.91 2.67 0 0 0
08/12/2009
2.91
 13,900 2.85 2.94 2.81 0 0 0
07/12/2009
2.85
 18,200 2.77 2.91 2.68 15,000 0 0
04/12/2009
2.77
 29,300 2.77 2.84 2.77 0 0 0
03/12/2009
2.77
 32,800 2.81 2.81 2.61 0 0 0
02/12/2009
2.81
 30,700 2.81 2.81 2.60 20,000 0 0
01/12/2009
2.81
 900 2.69 2.84 2.71 19,000 0 0
30/11/2009
2.69
 22,400 2.57 2.69 2.39 19,000 0 0

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