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)
12/04/2023
47.32
 135,572 47.05 47.87 46.96 200 0 0.0
11/04/2023
47.05
 46,524 46.59 47.23 46.50 100 112 -0.0
10/04/2023
46.59
 50,767 46.41 47.78 46.41 3,600 2,000 0.1
07/04/2023
46.41
 42,300 46.69 47.23 46.41 4,100 0 0.2
06/04/2023
46.69
 38,968 47.14 47.32 46.69 700 4,000 -0.2
05/04/2023
47.14
 87,809 46.32 48.33 46.05 0 5,000 -0.3
04/04/2023
46.32
 37,208 46.41 47.42 45.87 300 0 0.0
03/04/2023
46.41
 43,235 45.96 46.50 46.05 600 0 0.0
31/03/2023
45.96
 32,525 45.50 47.42 45.59 100 0 0.0
30/03/2023
45.50
 32,509 45.50 45.77 45.32 200 5,000 -0.2
29/03/2023
45.50
 23,988 45.68 45.77 45.50 200 0 0.0
28/03/2023
45.68
 15,929 45.68 46.14 45.59 0 0 0
27/03/2023
45.68
 35,717 45.23 45.68 44.95 0 0 0
24/03/2023
45.23
 31,076 44.95 45.59 45.04 0 0 0
23/03/2023
44.95
 31,728 45.50 45.59 44.68 2,400 0 0.1
22/03/2023
45.50
 41,816 45.41 45.59 45.04 200 0 0.0
21/03/2023
45.41
 25,370 44.77 46.41 44.68 4,100 200 0.2
20/03/2023
44.77
 43,842 45.41 45.41 44.68 1,200 0 0.1
17/03/2023
45.41
 28,085 45.96 46.32 45.41 0 3,061 -0.2
16/03/2023
45.96
 16,660 46.23 46.23 45.59 100 0 0.0
15/03/2023
46.23
 50,664 45.77 46.32 45.59 2,100 0 0.1
14/03/2023
45.77
 41,401 46.69 46.69 44.68 700 0 0.0
13/03/2023
46.69
 27,210 47.32 47.32 46.14 3,000 300 0.1
10/03/2023
47.32
 33,932 47.78 48.24 47.14 100 0 0.0
09/03/2023
47.78
 97,665 46.05 48.24 45.77 200 100 0.0
08/03/2023
46.05
 17,617 46.05 46.14 45.59 100 100 0
07/03/2023
46.05
 20,670 45.87 46.41 45.87 0 0 0
06/03/2023
45.87
 21,256 46.05 46.50 45.87 100 200 -0.0
03/03/2023
46.05
 27,340 46.23 46.50 45.77 0 13,800 -0.7
02/03/2023
46.23
 11,895 45.96 46.50 45.77 0 62 -0.0
01/03/2023
45.96
 22,231 45.59 45.96 45.23 100 0 0.0
28/02/2023
45.59
 37,827 45.50 46.23 45.14 10 200 -0.0
27/02/2023
45.50
 64,394 45.96 46.23 45.41 2,500 0 0.1
24/02/2023
45.96
 39,208 46.50 46.50 45.87 0 0 0
23/02/2023
46.50
 70,766 46.96 46.96 45.68 200 0 0.0
22/02/2023
46.96
 56,057 47.69 47.78 46.96 0 200 -0.0
21/02/2023
47.69
 54,980 48.05 48.69 47.51 0 0 0
20/02/2023
48.05
 80,282 46.41 48.33 46.41 1,000 800 0.0
17/02/2023
46.41
 22,443 46.87 47.32 46.41 0 800 -0.0
16/02/2023
46.87
 33,478 45.68 47.42 46.05 1,400 2,600 -0.1
15/02/2023
45.68
 39,778 45.59 46.69 45.68 0 14,400 -0.7
14/02/2023
45.59
 64,474 45.50 45.77 45.41 100 5,600 -0.3
13/02/2023
45.50
 96,098 47.42 47.42 45.23 3,400 0 0.2
10/02/2023
47.42
 20,058 48.33 48.33 47.32 0 100 -0.0
09/02/2023
48.33
 42,514 47.60 50.15 47.23 0 0 0
08/02/2023
47.60
 51,637 47.32 47.87 46.96 2,100 3,000 -0.0
07/02/2023
47.32
 80,995 47.69 48.33 46.96 0 1,900 -0.1
06/02/2023
47.69
 90,708 48.33 48.78 47.05 1,700 100 0.1
03/02/2023
48.33
 112,728 49.06 49.33 48.24 1,700 0 0.1
02/02/2023
49.06
 166,799 50.15 50.15 49.06 27,400 0 1.5
01/02/2023
50.15
 194,323 50.70 51.52 50.15 1,000 8,000 -0.4
31/01/2023
50.70
 187,823 51.06 51.06 49.88 1,200 118 0.1
30/01/2023
51.06
 403,287 52.34 52.34 50.97 900 0 0.1
27/01/2023
52.34
 59,193 50.79 53.43 51.06 0 0 0
19/01/2023
50.79
 106,714 51.43 51.43 50.70 100 0 0.0
18/01/2023
51.43
 128,297 51.25 53.43 50.70 7,500 0 0.4
17/01/2023
51.25
 92,980 50.15 51.43 50.15 1,600 0 0.1
16/01/2023
50.15
 46,650 50.61 50.70 50.15 1,000 0 0.1
13/01/2023
50.61
 83,107 50.33 50.88 50.33 0 0 0
12/01/2023
50.33
 33,391 50.97 51.15 50.33 800 0 0.0
11/01/2023
50.97
 41,888 50.42 51.43 50.33 200 1,400 -0.1
10/01/2023
50.42
 30,256 51.25 51.25 50.33 0 4 -0.0
09/01/2023
51.25
 69,370 51.25 51.34 50.61 4,000 1,700 0.1
06/01/2023
51.25
 57,469 51.97 52.61 49.24 0 0 0
05/01/2023
51.97
 57,565 52.07 52.89 51.97 2,200 200 0.1
04/01/2023
52.07
 126,302 52.70 53.07 51.79 24,000 0 1.4
03/01/2023
52.70
 78,540 51.25 52.80 51.06 15,000 5,000 0.6
30/12/2022
51.25
 63,624 51.79 54.44 51.06 100 7,000 -0.4
29/12/2022
51.79
 101,885 48.87 52.89 48.78 4,600 5,100 -0.0
28/12/2022
48.87
 29,528 48.78 49.24 48.14 300 0 0.0
27/12/2022
48.78
 78,907 48.97 49.06 48.05 7,000 2,041 0.3
26/12/2022
48.97
 83,942 51.61 51.79 48.78 3,500 1,300 0.1
23/12/2022
51.61
 64,166 51.43 51.97 50.15 5,100 0 0.3
22/12/2022
51.43
 108,738 51.34 53.34 48.87 7,700 0 0.4
21/12/2022
51.34
 159,801 54.16 54.71 49.24 18,600 1,300 1.0
20/12/2022
54.16
 268,180 52.61 57.45 52.61 604 32,900 -1.9
19/12/2022
52.61
 205,989 47.87 52.61 48.69 1,800 32,700 -1.8
16/12/2022
47.87
 67,685 47.60 47.87 47.05 200 2,400 -0.1
15/12/2022
47.60
 49,968 47.32 48.05 47.32 100 500 -0.0
14/12/2022
47.32
 70,813 46.41 47.96 46.50 0 500 -0.0
13/12/2022
46.41
 34,598 46.23 46.50 45.77 6,700 400 0.3
12/12/2022
46.23
 61,126 45.77 47.42 45.59 900 1,000 -0.0
09/12/2022
45.77
 42,358 45.59 46.50 45.32 0 0 0
08/12/2022
45.59
 51,957 44.22 46.05 44.68 200 1,800 -0.1
07/12/2022
44.22
 62,768 44.59 44.68 43.59 3,200 0 0.2
06/12/2022
44.59
 138,269 46.87 46.87 44.59 6,500 500 0.3
05/12/2022
46.87
 92,872 47.32 48.33 46.69 2,400 700 0.1
02/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
02/12/2022
47.32
 86,247 46.87 48.69 46.23 4,500 1,100 0.2
01/12/2022
46.87
 187,550 45.32 47.21 45.40 6,700 3,900 0.2
30/11/2022
45.32
 88,040 45.92 46.52 45.23 4,300 300 0.2
29/11/2022
45.92
 136,049 44.54 45.92 43.51 600 2,300 -0.1
28/11/2022
44.54
 174,338 41.35 44.80 41.35 1,100 300 0.0
25/11/2022
41.35
 152,884 38.43 41.35 39.03 3,800 0 0.2
24/11/2022
38.43
 53,538 38.51 39.37 37.74 10,000 6 0.4
23/11/2022
38.51
 54,692 39.03 39.11 38.17 12,200 0 0.5
22/11/2022
39.03
 39,551 38.86 39.63 38.34 4,500 1,000 0.2
21/11/2022
38.86
 80,431 38.08 39.72 38.08 8,600 0 0.4
18/11/2022
38.08
 130,053 36.96 38.68 35.75 30,700 300 1.3
17/11/2022
36.96
 95,771 34.46 37.91 34.46 2,500 2,000 0.0
16/11/2022
34.46
 281,899 32.05 34.46 29.38 20,200 30,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |