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)
07/03/2025
51.28
 211,228 51.37 51.80 51.10 17,300 3,800 0.8
06/03/2025
51.28
 113,502 51.63 51.63 50.75 0 6,500 -0.4
05/03/2025
51.19
 116,709 51.80 51.80 51.19 3,300 0 0.2
04/03/2025
51.19
 202,307 52.07 52.07 51.19 10,900 1,500 0.6
03/03/2025
52.07
 188,922 51.54 52.24 51.10 9,000 5,800 0.2
28/02/2025
51.37
 128,785 51.63 51.63 51.19 2,400 21,600 -1.1
27/02/2025
51.63
 82,109 52.07 52.07 51.45 0 0 0
26/02/2025
51.63
 94,371 51.72 52.07 51.63 0 1,500 -0.1
25/02/2025
51.72
 142,544 52.33 52.42 51.28 4,500 11,600 -0.4
24/02/2025
52.42
 93,553 51.89 52.42 51.28 0 2,700 -0.2
21/02/2025
51.89
 195,512 52.15 52.85 51.19 8,300 0 0.5
20/02/2025
52.15
 235,489 51.63 52.77 51.28 19,000 12,800 0.4
19/02/2025
51.28
 200,602 50.40 51.98 50.32 2,201 3,600 -0.1
18/02/2025
50.40
 102,526 50.75 50.75 50.32 6,000 0 0.3
17/02/2025
50.58
 78,172 50.93 50.93 50.40 10,100 0 0.6
14/02/2025
50.84
 78,358 50.75 51.02 50.40 12,200 0 0.7
13/02/2025
50.40
 61,053 50.67 50.67 50.32 0 0 0
12/02/2025
50.67
 58,599 50.32 50.93 50.32 200 5,600 -0.3
11/02/2025
50.32
 163,268 49.88 51.45 49.70 5,700 4,000 0.1
10/02/2025
50.49
 252,560 52.07 52.33 50.40 0 3,400 -0.2
07/02/2025
52.07
 107,448 52.50 52.68 51.98 0 10,708 -0.6
06/02/2025
52.15
 240,782 52.59 53.20 51.63 1,000 500 0.0
05/02/2025
52.50
 63,517 52.85 53.12 52.50 3,100 19,100 -1.0
04/02/2025
52.85
 110,065 51.89 53.38 51.80 1,700 21,957 -1.2
03/02/2025
51.37
 128,785 51.63 51.63 51.19 2,400 21,600 -1.1
31/01/2025
27.13
 26,600 27.13 27.56 26.95 0 0 0
30/01/2025
27.13
 26,600 27.13 27.56 26.95 0 0 0
29/01/2025
27.13
 26,600 27.13 27.56 26.95 0 0 0
28/01/2025
27.13
 26,600 27.13 27.56 26.95 0 0 0
27/01/2025
27.13
 26,600 27.13 27.56 26.95 0 0 0
24/01/2025
52.33
 61,084 52.42 52.50 52.15 100 100 0
23/01/2025
52.33
 66,903 51.72 52.33 51.63 100 8,900 -0.5
22/01/2025
51.63
 82,599 52.42 52.50 51.63 0 900 -0.1
21/01/2025
52.42
 93,346 52.94 52.94 52.07 0 9,100 -0.5
20/01/2025
52.50
 58,051 52.59 53.20 52.42 0 20,200 -1.2
17/01/2025
52.59
 99,497 52.59 53.38 52.50 0 33,800 -2.0
16/01/2025
52.50
 140,076 52.50 52.77 52.33 2,400 39,700 -2.2
15/01/2025
52.42
 51,244 52.42 52.85 52.15 0 8,700 -0.5
14/01/2025
52.07
 54,021 52.50 52.94 51.98 0 7,000 -0.4
13/01/2025
51.89
 65,629 52.07 52.50 51.63 2,400 0 0.1
10/01/2025
52.07
 188,141 52.94 53.47 51.89 0 8,000 -0.5
09/01/2025
53.20
 87,109 53.90 53.90 53.20 0 20,700 -1.3
08/01/2025
53.55
 52,201 53.38 53.82 53.38 0 1,200 -0.1
07/01/2025
41.74
 127,500 42.18 42.44 41.65 1,300 15,000 -0.7
06/01/2025
53.20
 264,118 54.69 54.78 53.20 800 7,120 -0.4
03/01/2025
54.69
 152,770 55.48 55.65 54.69 0 600 0.0
02/01/2025
55.48
 107,469 55.74 56.27 55.22 0 37,400 -2.4
01/01/2025
55.57
 158,166 55.13 56.00 54.87 0 7,700 -0.5
31/12/2024
55.57
 158,166 55.13 56.00 54.87 0 7,700 -0.5
30/12/2024
55.13
 113,337 55.57 55.83 55.13 700 0 0.0
27/12/2024
55.48
 200,602 56.53 56.53 55.48 0 21,900 -1.4
26/12/2024
56.53
 324,950 56.00 57.05 55.65 19,300 6,600 0.8
25/12/2024
55.92
 227,803 56.00 56.35 55.48 0 1,300 -0.1
24/12/2024
55.83
 431,851 54.25 56.35 54.08 0 0 0
23/12/2024
54.17
 96,738 53.99 54.69 53.99 6,200 600 0.3
20/12/2024
53.99
 203,456 54.25 54.69 53.55 2,500 0 0.2
19/12/2024
54.08
 186,926 54.95 54.95 53.64 400 1,000 0.0
18/12/2024
54.60
 287,498 55.13 55.13 54.08 0 800 0.0
17/12/2024
54.17
 129,356 53.82 54.43 53.82 0 2,700 -0.2
16/12/2024
53.82
 180,044 54.43 54.52 53.73 0 600 0.0
13/12/2024
54.43
 163,186 54.95 55.04 54.43 0 0 0
12/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
12/12/2024
54.95
 165,171 55.13 56.53 54.95 500 10,700 -0.6
11/12/2024
54.95
 215,788 55.12 55.38 54.78 0 11,700 -0.8
10/12/2024
55.12
 295,815 55.29 55.80 54.70 3,000 4,400 -0.1
09/12/2024
55.29
 590,012 56.73 56.82 55.21 8,800 9,500 -0.1
06/12/2024
68.52
 326,439 68.52 69.28 67.50 2,500 28,600 -2.1
05/12/2024
58.85
 268,678 59.02 59.28 58.51 0 45,100 -3.1
04/12/2024
56.90
 62,798 56.82 58.43 56.48 0 6,800 -0.5
03/12/2024
58.09
 267,219 58.51 59.87 58.09 81,345 76,855 0.3
02/12/2024
52.41
 170,386 51.73 53.00 51.73 0 30,500 -1.9
29/11/2024
26.29
 26,600 26.29 26.71 26.12 0 0 0
28/11/2024
26.29
 26,600 26.29 26.71 26.12 0 0 0
27/11/2024
26.29
 26,600 26.29 26.71 26.12 0 0 0
26/11/2024
26.29
 26,600 26.29 26.71 26.12 0 0 0
25/11/2024
54.10
 128,697 54.02 54.53 53.94 900 6,000 -0.3
22/11/2024
54.02
 174,695 54.27 54.78 53.85 1,100 14,700 -0.9
21/11/2024
54.36
 115,866 54.27 55.04 53.94 6,600 15,800 -0.6
20/11/2024
54.27
 327,512 55.12 55.55 50.12 12,400 11,900 0.0
19/11/2024
55.38
 261,035 57.84 57.84 55.21 7,400 18,400 -0.8
18/11/2024
57.67
 425,362 57.24 58.18 56.56 13,300 9,800 0.2
15/11/2024
57.50
 386,207 57.24 58.60 56.99 35,000 1,800 2.3
14/11/2024
57.67
 501,690 58.60 59.19 57.67 2,600 3,500 -0.1
13/11/2024
58.51
 827,075 55.12 58.51 54.78 50,400 3,849 3.1
12/11/2024
55.21
 175,371 56.06 56.48 55.12 2,700 0 0.2
11/11/2024
56.06
 429,487 55.46 56.56 55.12 0 8,800 -0.6
08/11/2024
55.38
 284,750 53.34 55.38 52.83 4,400 500 0.2
07/11/2024
53.26
 118,378 53.43 53.85 53.09 3,400 2,500 0.1
06/11/2024
53.34
 93,415 51.73 53.34 51.73 3,800 0 0.2
05/11/2024
51.82
 124,900 52.15 52.32 51.73 0 2,400 -0.1
04/11/2024
52.15
 163,492 53.00 53.00 51.98 3,000 6,500 -0.2
01/11/2024
53.00
 63,207 53.26 53.26 52.92 300 0 0.0
31/10/2024
53.26
 169,452 53.77 53.77 52.83 3,100 0 0.2
30/10/2024
53.77
 59,718 54.27 54.27 53.68 4,300 3,200 0.1
29/10/2024
53.68
 101,915 53.00 54.27 53.00 500 3,300 -0.2
28/10/2024
53.00
 49,502 53.09 53.43 52.66 0 4,400 -0.3
25/10/2024
53.09
 164,226 53.77 53.77 53.09 0 19,400 -1.2
24/10/2024
53.77
 103,781 54.19 54.19 53.77 100 3,800 -0.2
23/10/2024
54.19
 47,183 54.53 54.53 54.02 100 3,100 -0.2
22/10/2024
54.53
 238,139 53.68 54.78 53.68 24,500 200 1.6
21/10/2024
53.68
 140,589 53.43 54.78 53.43 7,200 800 0.4

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