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)
24/06/2022
64.62
 53,000 64.44 65.31 58.59 2,000 0 0.2
23/06/2022
64.44
 44,800 63.58 64.70 63.58 0 10,000 -0.7
22/06/2022
63.58
 46,973 63.67 63.67 62.29 1,500 0 0.1
21/06/2022
63.67
 150,900 62.12 64.62 62.03 3,000 9,000 -0.4
20/06/2022
62.12
 149,600 63.75 64.27 61.86 300 27,600 -2.0
17/06/2022
63.75
 201,500 65.05 65.05 61.34 7,200 2,200 0.4
16/06/2022
65.05
 141,600 64.62 65.91 64.70 2,500 14,800 -0.9
15/06/2022
64.62
 150,600 66.60 67.98 63.50 0 7,400 -0.6
14/06/2022
66.60
 186,716 68.06 68.75 66.60 6,000 9,000 -0.2
13/06/2022
68.06
 243,050 73.23 73.23 68.06 1,200 0 0.1
10/06/2022
73.23
 93,100 74.87 74.87 73.15 0 0 0
09/06/2022
74.87
 113,119 75.82 75.99 74.09 200 1,900 -0.1
08/06/2022
75.82
 95,615 74.52 76.59 74.87 0 2,600 -0.2
07/06/2022
74.52
 103,215 75.99 75.99 73.40 700 1,005 -0.0
06/06/2022
75.99
 228,846 76.33 76.33 74.95 0 1,000 -0.1
03/06/2022
76.33
 105,700 77.71 77.80 76.33 0 200 -0.0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
02/06/2022
77.71
 51,101 77.28 80.21 76.94 700 1,100 -0.0
01/06/2022
77.28
 55,419 77.53 77.53 77.03 0 0 0
31/05/2022
77.53
 117,217 78.03 78.12 76.70 100 0 0.0
30/05/2022
78.03
 61,025 78.03 78.45 77.70 200 20,800 -1.9
27/05/2022
78.03
 65,204 77.62 78.37 77.53 0 0 0
26/05/2022
77.62
 91,517 75.20 78.37 75.45 0 0 0
25/05/2022
75.20
 46,157 73.28 75.36 72.95 0 300 -0.0
24/05/2022
73.28
 28,511 72.28 73.86 72.28 100 0 0.0
23/05/2022
72.28
 73,170 74.11 75.20 72.28 2,000 8,700 -0.6
20/05/2022
74.11
 38,900 73.36 74.11 73.36 200 200 0
19/05/2022
73.36
 60,000 73.36 74.03 70.78 400 300 0.0
18/05/2022
73.36
 65,202 71.78 73.78 71.78 0 1,800 -0.2
17/05/2022
71.78
 80,110 68.44 72.45 68.36 0 1,700 -0.1
16/05/2022
68.44
 43,301 68.44 73.28 68.44 3,900 300 0.3
13/05/2022
68.44
 136,604 72.53 72.53 68.44 11,100 400 0.9
12/05/2022
72.53
 156,450 74.36 76.61 72.11 100 68,300 -6.0
11/05/2022
74.36
 72,303 72.53 74.86 72.53 0 0 0
10/05/2022
72.53
 187,459 71.86 72.53 68.19 3,000 87,556 -7.1
09/05/2022
71.86
 187,045 78.87 78.87 71.86 3,000 500 0.2
06/05/2022
78.87
 159,020 81.12 81.12 78.62 12,200 3,900 0.8
05/05/2022
81.12
 153,618 83.70 84.62 80.70 2,300 68,000 -6.5
04/05/2022
83.70
 71,271 85.20 85.87 83.53 1,000 4,800 -0.4
29/04/2022
85.20
 137,438 85.62 85.87 84.78 100 0 0.0
28/04/2022
85.62
 87,062 85.87 87.79 83.37 0 41,100 -4.1
27/04/2022
85.87
 74,064 85.03 85.87 82.95 0 1,000 -0.1
26/04/2022
85.03
 158,455 86.29 86.29 79.28 14,000 19,900 -0.6
25/04/2022
86.29
 275,602 94.12 94.12 84.78 2,500 600 0.2
22/04/2022
94.12
 191,400 94.71 95.79 87.54 300 600 -0.0
21/04/2022
94.71
 168,800 94.71 95.04 91.87 400 66,800 -7.4
20/04/2022
94.71
 175,270 95.87 97.12 94.21 1,600 600 0.1
19/04/2022
95.87
 177,400 92.54 96.54 92.70 0 0 0
18/04/2022
92.54
 303,500 92.29 93.79 91.37 0 0 0
15/04/2022
92.29
 161,500 92.29 95.04 91.04 0 0 0
14/04/2022
92.29
 74,400 92.95 93.37 91.70 1,000 0 0.1
13/04/2022
92.95
 200,191 90.95 93.12 89.29 200 0 0.0
12/04/2022
90.95
 205,202 95.46 96.29 90.95 5,900 35,900 -3.3
08/04/2022
95.46
 72,675 97.21 97.37 95.46 0 0 0
07/04/2022
97.21
 124,855 97.54 98.54 96.71 0 100 -0.0
06/04/2022
97.54
 99,052 96.87 98.62 96.37 0 1,100 -0.1
05/04/2022
96.87
 172,474 97.71 99.62 96.71 0 68,900 -8.1
04/04/2022
97.71
 176,599 97.96 99.12 97.71 0 2,100 -0.2
01/04/2022
97.96
 157,100 97.96 98.46 97.04 0 0 0
31/03/2022
97.96
 175,968 100.04 100.04 97.96 0 0 0
30/03/2022
100.04
 326,157 100.04 101.71 97.29 600 100 0.1
29/03/2022
100.04
 551,964 95.87 100.87 95.87 100 900 -0.1
28/03/2022
95.87
 201,143 94.54 95.87 92.12 1,600 23,100 -2.4
25/03/2022
94.54
 93,363 95.46 95.46 94.21 100 0 0.0
24/03/2022
95.46
 447,511 88.95 96.29 89.04 0 17,500 -2.0
23/03/2022
88.95
 145,920 89.12 90.04 88.54 0 51,200 -5.5
22/03/2022
89.12
 197,128 88.04 89.95 87.95 1,000 1,000 -0.0
21/03/2022
88.04
 114,357 88.70 89.29 87.54 0 20,200 -2.1
18/03/2022
88.70
 99,807 89.54 89.62 88.70 0 0 0
17/03/2022
89.54
 136,528 90.62 91.37 87.95 400 51,400 -5.5
16/03/2022
90.62
 82,750 91.45 91.54 89.29 0 500 -0.1
15/03/2022
91.45
 43,121 90.04 91.45 89.20 0 721 -0.1
14/03/2022
90.04
 200,851 91.20 92.62 88.54 0 52,800 -5.7
11/03/2022
91.20
 264,377 87.37 94.12 86.87 100 1,300 -0.1
10/03/2022
87.37
 88,300 87.37 88.37 84.28 0 59,500 -6.1
09/03/2022
87.37
 49,414 88.12 88.87 87.37 100 1,400 -0.1
08/03/2022
88.12
 94,047 88.20 88.79 87.95 2,000 0 0.2
07/03/2022
88.20
 76,988 88.20 88.70 87.95 1,000 3,700 -0.3
04/03/2022
88.20
 37,735 88.54 89.04 88.04 7,600 600 0.7
03/03/2022
88.54
 50,795 88.04 89.20 87.95 4,200 7,500 -0.3
02/03/2022
88.04
 76,828 89.20 89.20 87.87 6,300 0 0.7
01/03/2022
89.20
 32,906 89.54 89.54 88.37 2,900 6 0.3
28/02/2022
89.54
 100,810 88.70 89.62 88.70 4,100 13,306 -1.0
25/02/2022
88.70
 35,868 88.54 89.62 88.04 6,400 500 0.6
24/02/2022
88.54
 150,791 90.37 90.37 87.54 0 78,700 -8.3
23/02/2022
90.37
 157,763 89.20 90.45 89.20 4,500 0 0.5
22/02/2022
89.20
 71,842 89.79 89.79 89.04 200 0 0.0
21/02/2022
89.79
 81,224 89.70 90.45 89.20 1,300 36,400 -3.8
18/02/2022
89.70
 207,600 91.04 92.12 88.37 18,200 143,100 -13.2
17/02/2022
91.04
 36,803 90.12 91.20 90.04 1,100 203 0.1
16/02/2022
90.12
 36,353 89.70 90.79 89.70 0 0 0
15/02/2022
89.70
 26,541 89.70 89.79 89.45 2,100 0 0.2
14/02/2022
89.70
 56,709 90.04 90.45 89.20 0 0 0
11/02/2022
90.04
 28,868 89.79 90.87 89.20 0 0 0
10/02/2022
89.79
 61,473 90.62 90.87 87.95 3,300 19,600 -1.7
09/02/2022
90.62
 37,943 90.45 91.20 89.62 5,500 4,500 0.1
08/02/2022
90.45
 58,416 90.04 92.20 89.20 1,600 100 0.2
07/02/2022
90.04
 116,375 86.87 90.45 88.37 8,700 14 0.9
28/01/2022
86.87
 52,500 87.37 88.79 86.87 600 0 0.1
27/01/2022
87.37
 51,967 88.37 90.87 85.87 14,300 20,400 -0.6
26/01/2022
88.37
 71,708 88.37 89.95 88.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |