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)
18/10/2024
53.34
 55,370 53.34 53.68 53.34 0 200 0.0
17/10/2024
53.34
 59,352 53.17 53.68 53.17 0 0 0
16/10/2024
53.17
 88,729 53.60 53.60 53.00 0 104 0.0
15/10/2024
53.60
 103,555 54.19 54.19 53.26 0 3,303 -0.2
14/10/2024
53.60
 90,269 54.27 54.27 53.51 0 800 -0.1
11/10/2024
53.77
 43,859 54.19 54.19 53.43 0 1,645 -0.1
10/10/2024
53.85
 98,044 54.27 54.78 53.85 0 100 0.0
09/10/2024
53.85
 137,458 52.83 53.94 52.83 0 0 0
08/10/2024
52.83
 160,014 53.00 53.26 52.58 1,200 23,910 -1.4
07/10/2024
52.66
 58,478 52.92 53.26 52.66 0 12,600 -0.8
04/10/2024
52.58
 106,580 52.58 53.17 52.58 100 14,310 -0.9
03/10/2024
52.58
 314,403 53.94 54.53 52.58 700 8,200 -0.5
02/10/2024
54.02
 170,529 54.70 54.70 53.85 2,300 2,000 0.0
01/10/2024
54.70
 366,642 54.95 55.89 54.44 8,000 182,189 -11.3
30/09/2024
54.87
 171,545 55.38 55.55 54.36 500 1,800 -0.1
27/09/2024
55.55
 193,078 55.97 56.31 55.29 0 700 0.0
26/09/2024
55.72
 138,548 55.80 56.48 55.63 2,200 5,000 -0.2
25/09/2024
55.80
 163,057 56.06 56.82 55.80 2,400 1,200 0.1
24/09/2024
56.06
 102,450 56.06 56.14 55.72 0 600 0.0
23/09/2024
55.97
 111,198 55.55 55.97 55.46 700 700 0.0
20/09/2024
55.46
 182,088 54.87 55.89 54.87 11,800 0 0.8
19/09/2024
54.53
 91,762 49.36 55.04 49.36 300 400 0.0
18/09/2024
54.44
 122,576 54.70 54.87 54.44 3,000 3 0.2
17/09/2024
54.44
 103,250 54.27 54.53 48.85 1,200 400 0.1
16/09/2024
54.27
 140,693 55.12 55.12 54.27 400 1,700 -0.1
13/09/2024
55.12
 54,472 55.38 55.46 54.95 0 700 0.0
12/09/2024
55.38
 61,659 55.12 55.63 55.12 700 1,700 -0.1
11/09/2024
55.04
 85,679 54.87 55.46 54.70 6,100 1,700 0.3
10/09/2024
54.95
 100,678 55.55 55.89 54.87 800 1,100 0.0
09/09/2024
55.29
 59,263 54.78 55.72 54.70 600 0 0.0
06/09/2024
55.29
 86,325 54.78 55.46 54.78 2,600 0 0.2
05/09/2024
55.21
 133,715 56.23 56.82 54.70 3,110 9,600 -0.4
04/09/2024
56.23
 144,474 56.90 56.90 55.89 100 2,500 -0.2
03/09/2024
56.90
 630,628 54.61 58.01 54.61 1,400 140 0.1
02/09/2024
52.41
 170,386 51.73 53.00 51.73 0 30,500 -1.9
30/08/2024
56.82
 81,933 59.36 59.36 56.48 261 3,200 -0.2
29/08/2024
56.82
 53,712 57.24 57.33 56.65 200 200 0
28/08/2024
57.24
 147,264 57.07 57.24 56.65 14,500 800 0.9
27/08/2024
56.99
 165,358 57.33 57.50 56.31 0 2,400 -0.2
26/08/2024
57.33
 121,578 58.01 58.09 57.33 0 3,200 -0.2
23/08/2024
57.41
 106,770 58.01 58.09 56.90 1,200 3,200 -0.1
22/08/2024
57.75
 277,522 56.82 58.26 56.82 2,200 20,900 -1.3
21/08/2024
56.82
 336,687 58.01 58.01 56.65 1,100 25,200 -1.6
20/08/2024
57.41
 270,724 58.43 58.43 55.55 2,600 14,200 -0.8
19/08/2024
57.75
 210,904 56.82 58.09 56.82 100 1,000 -0.1
16/08/2024
56.99
 441,367 54.95 56.99 54.02 55,600 2,700 3.4
15/08/2024
53.77
 185,835 55.21 55.21 53.43 7,400 700 0.4
14/08/2024
55.12
 89,055 55.97 55.97 55.12 900 4,400 -0.2
13/08/2024
55.21
 97,627 55.72 55.97 55.12 2,600 10,700 -0.5
12/08/2024
55.72
 149,070 55.21 55.97 55.21 0 5,500 -0.4
09/08/2024
55.12
 173,168 55.04 55.12 53.94 4,900 69,900 -4.2
08/08/2024
54.19
 149,268 54.70 55.63 53.94 500 15,300 -1.0
07/08/2024
54.70
 104,570 54.27 54.78 53.77 1,600 3,300 -0.1
06/08/2024
54.19
 254,404 52.58 54.19 51.73 20,500 10,800 0.6
05/08/2024
52.75
 239,116 55.97 55.97 52.75 12,700 3,000 0.6
02/08/2024
55.97
 241,464 54.27 56.14 53.85 34,000 30,800 0.2
01/08/2024
54.27
 355,625 58.51 58.68 54.27 13,000 7,100 0.4
31/07/2024
57.07
 219,825 58.51 58.51 56.99 2,700 5,200 -0.2
30/07/2024
58.51
 113,121 59.02 59.19 57.67 2,500 13,100 -0.7
29/07/2024
59.02
 131,574 59.36 59.53 58.85 500 57,400 -4.0
26/07/2024
58.94
 134,005 58.35 59.36 58.35 0 43,400 -3.0
25/07/2024
58.35
 50,195 58.43 58.94 57.75 3,300 6,100 -0.2
24/07/2024
58.43
 342,830 56.06 59.36 55.38 35,800 22,000 0.9
23/07/2024
56.82
 298,845 58.77 59.79 56.82 6,100 60,749 -3.8
22/07/2024
58.77
 236,947 60.63 60.63 58.60 7,900 32,400 -1.7
19/07/2024
60.21
 180,153 61.91 61.91 60.21 600 2,000 -0.1
18/07/2024
61.91
 264,000 61.91 62.33 60.47 5,900 15,000 -0.7
17/07/2024
62.08
 377,834 64.37 64.37 58.51 700 25,800 -1.9
16/07/2024
63.69
 280,431 63.60 65.13 63.09 200 70,900 -5.3
15/07/2024
63.35
 365,468 64.03 64.03 62.84 13,100 31,000 -1.3
12/07/2024
63.94
 226,877 64.45 64.79 63.69 0 8,300 -0.6
11/07/2024
64.45
 255,966 65.30 65.81 64.28 1,300 0 0.1
10/07/2024
65.21
 339,933 66.57 66.57 64.96 17,800 17,800 0.0
09/07/2024
66.57
 354,139 64.45 66.57 64.45 0 10,600 -0.8
08/07/2024
64.45
 382,596 63.01 64.45 63.01 20,300 34,800 -1.1
05/07/2024
63.69
 234,435 63.43 64.54 62.92 16,800 7,700 0.7
04/07/2024
63.43
 276,963 63.60 64.88 63.43 0 25,300 -1.9
03/07/2024
54.87
 208,722 54.70 55.21 54.27 4,300 100 0.3
02/07/2024
64.28
 243,955 62.16 64.62 62.16 16,100 22,400 -0.5
01/07/2024
62.16
 210,177 62.33 62.92 61.82 21,200 4,900 1.2
28/06/2024
62.33
 424,028 65.72 65.72 62.33 4,200 52,200 -3.7
27/06/2024
65.72
 216,849 65.72 65.72 64.45 13,300 2,500 0.8
26/06/2024
65.72
 380,693 65.72 65.72 63.77 55,900 5,400 3.8
25/06/2024
65.72
 326,424 58.85 66.40 58.85 47,400 20,200 2.1
24/06/2024
65.38
 830,830 69.54 69.54 65.30 29,400 93,147 -5.1
21/06/2024
69.54
 413,759 70.22 70.39 68.52 4,000 14,400 -0.9
20/06/2024
70.22
 508,889 67.93 70.56 67.76 3,200 0 0.3
19/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
19/06/2024
67.93
 430,806 69.96 70.39 67.67 1,800 12,030 -0.8
18/06/2024
69.45
 1,104,708 66.23 69.87 66.23 122,700 13,600 9.1
17/06/2024
66.23
 395,659 66.64 67.80 65.48 100 21,500 -1.7
14/06/2024
65.48
 745,713 65.48 68.30 65.40 4,000 46,200 -3.4
13/06/2024
65.65
 342,035 66.89 67.05 65.56 1,100 15,100 -1.1
12/06/2024
66.89
 326,439 66.89 67.63 65.89 2,500 28,600 -2.1
11/06/2024
52.07
 93,415 50.50 52.07 50.50 3,800 0 0.2
10/06/2024
64.82
 566,678 65.40 66.72 64.57 16,100 16,500 0.0
07/06/2024
65.40
 810,829 65.40 68.54 65.32 0 0 0
06/06/2024
65.40
 1,278,524 60.60 66.14 60.51 46,800 23,700 1.7
05/06/2024
60.43
 898,817 58.61 62.09 58.20 11,600 10,417 0.1
04/06/2024
58.61
 264,477 59.19 59.19 58.36 1,000 2,500 -0.1
03/06/2024
58.61
 343,541 57.45 59.11 57.12 17,600 1,300 1.1

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