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)
12/01/2024
46.28
 58,435 46.77 46.77 45.70 1,200 0 0.1
11/01/2024
46.77
 79,912 46.61 47.02 46.44 30,300 100 1.7
10/01/2024
46.69
 66,895 48.43 48.43 46.61 4,600 200 0.3
09/01/2024
47.19
 129,540 47.68 47.68 46.69 68,600 200 3.9
08/01/2024
47.68
 60,114 48.10 48.10 47.27 0 300 0.0
05/01/2024
47.52
 203,734 45.61 48.01 45.53 24,500 4,300 1.1
04/01/2024
45.70
 82,138 45.70 46.19 45.36 800 1,100 0.0
03/01/2024
45.70
 39,926 41.14 45.94 41.14 0 300 0.0
02/01/2024
45.70
 25,347 46.19 46.19 45.53 1,000 0 0.1
01/01/2024
45.53
 61,180 45.53 46.19 45.53 0 400 0.0
29/12/2023
45.53
 61,180 45.53 46.19 45.53 0 400 0.0
28/12/2023
45.53
 33,430 45.45 45.61 45.28 0 4,300 -0.2
27/12/2023
45.45
 66,225 45.78 45.78 45.12 200 48,600 -2.7
26/12/2023
45.61
 28,701 45.61 45.94 45.12 1,000 3,900 -0.2
25/12/2023
45.53
 59,687 45.12 45.78 43.87 800 7,010 -0.3
22/12/2023
45.12
 24,205 45.53 45.53 44.79 0 400 0.0
21/12/2023
45.20
 11,836 45.36 45.53 44.87 0 700 0.0
20/12/2023
45.36
 41,081 45.20 45.45 45.12 12,000 12,070 0.0
19/12/2023
45.20
 17,742 44.70 45.20 44.62 3,500 1,205 0.1
18/12/2023
44.70
 36,645 44.95 45.20 44.29 600 0 0.0
15/12/2023
45.12
 21,868 45.12 45.53 44.70 1,200 1,000 0.0
14/12/2023
44.87
 30,666 45.61 45.86 44.87 400 11,800 -0.6
13/12/2023
45.20
 47,668 45.94 46.36 45.20 10 1,300 -0.1
12/12/2023
45.94
 48,070 46.77 46.77 45.94 500 1,000 0.0
11/12/2023
46.52
 18,796 46.61 46.77 46.44 200 500 0.0
08/12/2023
46.77
 47,674 46.94 47.02 46.77 5,200 16,100 -0.6
07/12/2023
46.94
 66,461 47.19 47.43 46.36 20,600 0 1.2
06/12/2023
46.94
 63,060 47.19 47.52 46.36 1,500 0 0.1
05/12/2023
46.94
 44,819 47.43 47.77 46.36 0 4 0.0
04/12/2023
47.43
 68,817 46.77 47.77 46.44 0 500 0.0
01/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2023
45.70
 33,391 46.28 46.44 45.70 800 0 0.0
30/11/2023
46.19
 49,597 45.95 46.27 45.47 9,000 7,355 0.1
29/11/2023
45.95
 77,620 46.27 46.35 45.79 2,446 3,800 -0.1
28/11/2023
45.95
 88,166 46.35 46.35 44.51 5,100 26,257 -1.2
27/11/2023
46.27
 100,135 46.59 46.91 45.95 0 17,000 -1.0
24/11/2023
46.19
 82,999 45.79 46.27 45.63 0 0 0
23/11/2023
45.79
 78,613 45.79 46.75 45.71 0 100 0.0
22/11/2023
45.55
 33,181 46.27 46.59 45.47 500 0 0.0
21/11/2023
45.95
 85,585 46.75 46.75 45.55 0 0 0
20/11/2023
46.03
 98,758 44.99 46.67 44.35 400 0 0.0
17/11/2023
45.39
 140,505 45.31 45.95 44.99 0 13,700 -0.8
16/11/2023
45.31
 39,787 45.39 45.55 44.59 3,900 8,425 -0.3
15/11/2023
45.39
 60,964 44.51 46.19 44.51 0 10,800 -0.6
14/11/2023
44.51
 50,445 45.47 45.47 44.51 100 8,266 -0.5
13/11/2023
44.51
 86,449 45.31 45.31 43.95 100 12,000 -0.7
10/11/2023
45.31
 51,041 45.95 45.95 45.31 0 8,400 -0.5
09/11/2023
45.95
 74,930 45.95 46.27 45.47 700 14,600 -0.8
08/11/2023
45.71
 44,412 44.03 45.71 44.03 300 8,000 -0.4
07/11/2023
50.51
 276,702 52.11 52.35 50.35 11,600 21,373 -0.6
06/11/2023
44.59
 21,074 44.11 45.39 44.11 200 500 0.0
03/11/2023
44.11
 31,630 44.83 45.15 44.03 100 2,000 -0.1
02/11/2023
44.67
 92,661 42.60 44.67 42.52 1,000 7,700 -0.4
01/11/2023
41.56
 53,855 40.20 41.56 38.76 1,800 0 0.1
31/10/2023
40.20
 140,524 42.76 42.76 40.20 5,400 24,000 -1.0
30/10/2023
42.76
 169,251 44.75 44.75 42.76 600 24,000 -1.3
27/10/2023
24.77
 26,600 24.77 25.17 24.61 0 0 0
26/10/2023
44.67
 148,580 46.35 46.35 43.08 400 300 0.0
25/10/2023
46.35
 33,311 46.19 47.15 46.11 0 0 0
24/10/2023
46.19
 28,650 46.19 47.07 45.87 100 0 0.0
23/10/2023
46.19
 27,635 46.35 47.55 46.11 1,000 0 0.1
20/10/2023
46.35
 96,395 46.19 46.35 44.83 100 2,400 -0.1
19/10/2023
46.19
 126,600 48.75 48.75 45.07 1,500 800 0.0
18/10/2023
47.55
 144,487 48.91 49.87 47.39 100 1,300 -0.1
17/10/2023
48.91
 76,231 49.23 49.63 48.91 0 2,500 -0.2
16/10/2023
49.23
 91,283 50.35 50.75 49.23 0 3,000 -0.2
13/10/2023
50.35
 101,741 50.67 50.67 49.15 0 0 0
12/10/2023
50.67
 78,057 50.35 50.67 50.19 0 0 0
11/10/2023
50.51
 118,745 52.75 52.75 49.95 0 0 0
10/10/2023
50.51
 173,534 50.75 50.91 49.63 900 32 0.1
09/10/2023
50.75
 82,706 49.55 50.91 49.55 0 0 0
06/10/2023
50.75
 89,629 50.35 50.83 49.95 2,800 0 0.2
05/10/2023
50.35
 136,586 49.79 50.99 49.79 400 5,100 -0.3
04/10/2023
49.79
 56,400 49.15 50.11 49.15 0 4,000 -0.2
03/10/2023
49.55
 96,496 50.91 50.99 49.15 200 99 0.0
02/10/2023
50.99
 45,858 51.15 51.31 50.75 0 99 0.0
29/09/2023
51.15
 37,936 50.75 51.55 50.67 0 0 0
28/09/2023
49.95
 80,317 50.35 50.67 49.55 200 4,800 -0.3
27/09/2023
50.35
 78,600 49.39 50.35 48.91 0 0 0
26/09/2023
49.55
 163,779 49.23 51.15 48.59 700 402 0.0
25/09/2023
49.23
 175,921 52.75 52.75 49.23 1,129 14,088 -0.8
22/09/2023
51.31
 164,720 52.51 52.75 51.15 200 0 0.0
21/09/2023
52.75
 77,704 53.62 53.94 52.75 0 0 0
20/09/2023
53.54
 151,380 52.59 54.90 51.55 0 3,000 -0.2
19/09/2023
24.77
 26,600 24.77 25.17 24.61 0 0 0
18/09/2023
52.99
 89,747 53.54 54.10 52.83 0 300 0.0
15/09/2023
24.77
 26,600 24.77 25.17 24.61 0 0 0
14/09/2023
54.02
 97,640 55.14 55.14 53.62 1,400 0 0.1
13/09/2023
55.14
 304,515 53.70 55.70 53.70 900 200 0.0
12/09/2023
53.62
 137,286 53.30 54.26 53.15 0 400 0.0
11/09/2023
53.30
 205,880 54.90 55.94 53.15 100 100 0
08/09/2023
54.90
 172,402 54.18 56.74 54.18 0 1,100 -0.1
07/09/2023
54.18
 149,684 54.34 54.42 53.38 200 0 0.0
06/09/2023
54.26
 149,415 54.34 54.34 53.23 400 2,600 -0.1
05/09/2023
53.70
 167,798 53.94 54.98 52.83 0 2,800 -0.2
04/09/2023
40.68
 50,700 40.84 41.40 40.68 4,100 0 0.2
01/09/2023
44.91
 69,370 44.91 44.99 44.35 4,000 1,700 0.1
31/08/2023
53.94
 301,907 52.03 54.50 52.03 0 130 0.0
30/08/2023
52.03
 449,107 49.15 52.67 49.15 0 100 0.0
29/08/2023
48.75
 84,361 48.35 49.07 48.19 1,000 0 0.1
28/08/2023
48.35
 74,336 48.19 48.51 48.19 100 0 0.0

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