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)
25/08/2023
24.77
 26,600 24.77 25.17 24.61 0 0 0
24/08/2023
48.19
 104,362 46.99 48.19 46.59 1,300 44,002 -2.5
23/08/2023
46.99
 86,514 47.79 47.79 46.91 100 100 0
22/08/2023
47.07
 106,564 47.71 47.79 46.27 500 0 0.0
21/08/2023
47.23
 154,740 47.15 47.63 46.19 1,300 300 0.1
18/08/2023
47.15
 288,672 49.95 50.03 46.75 4,000 7,500 -0.2
17/08/2023
50.11
 72,352 50.91 50.91 50.11 0 0 0
16/08/2023
50.75
 220,589 50.03 50.75 49.79 0 570 -0.0
15/08/2023
50.03
 104,960 50.51 50.51 49.95 300 0 0.0
14/08/2023
50.43
 99,265 51.07 51.07 49.95 1,000 0 0.1
11/08/2023
49.79
 320,961 50.75 50.75 49.15 20,400 6,200 0.9
10/08/2023
50.75
 163,284 52.11 52.11 50.75 600 2,500 -0.1
09/08/2023
52.11
 113,820 52.43 52.83 51.95 400 208 0.0
08/08/2023
52.11
 149,941 52.75 53.15 51.95 1,300 1 0.1
07/08/2023
52.75
 417,393 50.75 53.15 50.75 3,200 200 0.2
04/08/2023
50.43
 171,414 50.43 50.51 50.19 0 0 0
03/08/2023
50.35
 142,933 50.27 50.75 50.03 100 631 -0.0
02/08/2023
50.27
 103,258 50.35 50.35 49.79 8 100 -0.0
01/08/2023
50.43
 226,878 50.43 50.83 50.35 0 11,400 -0.7
31/07/2023
50.43
 132,165 50.83 50.91 50.03 20,500 12,000 0.5
28/07/2023
50.75
 309,699 50.03 50.75 49.55 0 12,000 -0.7
27/07/2023
50.03
 244,163 50.59 51.31 50.03 1,000 12,400 -0.7
26/07/2023
50.59
 91,181 51.07 51.07 50.51 100 11,000 -0.7
25/07/2023
51.07
 86,614 51.39 51.55 50.91 1,200 3 0.1
24/07/2023
51.39
 204,387 51.23 51.63 50.51 2,100 300 0.1
21/07/2023
51.07
 95,065 50.83 51.07 49.95 0 0 0
20/07/2023
50.11
 178,797 50.75 50.83 49.95 1,200 0 0.1
19/07/2023
50.75
 115,716 51.15 51.23 50.75 0 0 0
18/07/2023
51.15
 105,945 50.91 52.19 50.83 70 100 -0.0
17/07/2023
50.91
 164,956 50.75 51.23 50.75 0 0 0
14/07/2023
50.75
 169,719 51.15 51.31 50.59 100 0 0.0
13/07/2023
50.99
 111,803 51.07 51.63 50.75 0 0 0
12/07/2023
50.59
 154,965 50.35 50.91 50.35 100 200 -0.0
11/07/2023
50.51
 276,702 52.11 52.35 50.35 11,600 21,373 -0.6
10/07/2023
50.75
 89,629 50.35 50.83 49.95 2,800 0 0.2
07/07/2023
50.75
 398,107 49.55 51.55 49.47 6,400 4,000 0.2
06/07/2023
49.47
 165,535 49.95 49.95 48.75 27,400 300 1.7
05/07/2023
49.55
 211,477 48.35 50.03 48.27 15,100 1,500 0.8
04/07/2023
48.19
 130,124 47.63 48.43 47.55 12,000 100 0.7
03/07/2023
47.63
 157,810 47.79 48.35 47.63 15,700 0 0.9
30/06/2023
24.77
 26,600 24.77 25.17 24.61 0 0 0
29/06/2023
48.59
 159,216 49.15 49.55 48.59 31,000 0 1.9
28/06/2023
49.15
 218,143 48.75 50.19 48.59 42,200 3 2.6
27/06/2023
48.75
 183,943 47.95 49.47 47.95 500 7,522 -0.4
26/06/2023
47.95
 120,493 47.79 48.35 46.83 0 0 0
23/06/2023
47.79
 123,300 47.63 48.91 47.15 5,200 0 0.3
22/06/2023
47.31
 128,172 47.47 47.55 46.75 200 0 0.0
21/06/2023
46.99
 112,629 46.03 47.95 46.03 0 1,100 -0.1
20/06/2023
24.77
 26,600 24.77 25.17 24.61 0 0 0
19/06/2023
45.79
 161,262 46.43 46.43 44.83 21,200 2,100 1.1
16/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
16/06/2023
46.35
 188,946 48.67 49.31 46.35 23,100 2,100 1.2
15/06/2023
47.71
 176,254 46.40 48.25 46.40 25,500 400 1.5
14/06/2023
47.48
 530,387 44.46 47.94 44.46 5,400 51,800 -2.8
13/06/2023
23.97
 26,600 23.97 24.36 23.82 0 0 0
12/06/2023
44.39
 145,086 43.54 44.62 43.54 2,200 100 0.1
09/06/2023
43.54
 99,936 43.69 44.08 43.30 400 500 -0.0
08/06/2023
43.69
 212,070 45.08 45.39 43.69 22,900 100 1.3
07/06/2023
45.08
 93,174 44.93 45.62 44.46 1,000 954 0.0
06/06/2023
44.85
 198,017 44.08 44.85 43.84 4,800 12,200 -0.4
05/06/2023
44.08
 140,664 44.08 44.77 43.84 0 377 -0.0
02/06/2023
44.08
 131,571 43.46 44.23 43.46 20,200 10,100 0.6
01/06/2023
44.00
 123,420 44.00 44.39 43.69 30,100 5,500 1.4
31/05/2023
44.00
 270,379 42.92 44.77 42.38 800 10,000 -0.5
30/05/2023
42.92
 107,668 43.30 43.69 42.68 4,500 11,100 -0.4
29/05/2023
43.23
 163,647 43.92 44.08 42.53 1,000 10,300 -0.5
26/05/2023
42.92
 209,687 42.53 43.92 42.38 2,500 100 0.1
25/05/2023
42.38
 359,309 39.98 43.07 39.67 1,000 6,000 -0.3
24/05/2023
39.82
 93,233 40.44 40.75 39.82 1,600 1,900 -0.0
23/05/2023
40.29
 43,555 40.60 40.60 39.90 300 247 0.0
22/05/2023
40.60
 181,827 39.28 40.91 39.28 2,500 100 0.1
19/05/2023
39.28
 49,003 39.36 39.59 39.13 0 0 0
18/05/2023
39.28
 56,012 39.20 39.36 39.05 0 2,100 -0.1
17/05/2023
39.28
 90,322 39.44 39.44 39.13 100 1,700 -0.1
16/05/2023
39.28
 71,811 39.36 39.67 39.13 500 0 0.0
15/05/2023
39.28
 126,528 38.82 39.67 38.66 0 23,500 -1.2
12/05/2023
38.82
 97,672 39.05 39.05 38.82 0 53,800 -2.7
11/05/2023
38.90
 194,057 39.36 39.36 38.66 100 135,400 -6.8
10/05/2023
39.28
 170,529 39.05 39.59 38.74 5,600 52,837 -2.4
09/05/2023
38.74
 173,632 38.82 39.20 38.35 600 138,100 -6.9
08/05/2023
38.82
 68,226 38.66 39.13 38.66 0 0 0
05/05/2023
38.66
 18,877 38.66 38.97 38.51 600 0 0.0
04/05/2023
38.66
 41,534 39.05 39.05 38.59 100 0 0.0
03/05/2023
39.05
 27,340 39.44 39.44 38.82 0 13,800 -0.7
02/05/2023
40.98
 112,728 41.76 41.83 40.91 1,700 0 0.1
01/05/2023
44.08
 57,565 44.46 44.85 44.08 2,200 200 0.1
28/04/2023
38.97
 33,362 38.74 38.97 38.59 0 0 0
27/04/2023
38.66
 168,822 39.51 39.51 38.59 100 62 0.0
26/04/2023
39.05
 55,954 38.97 39.05 38.66 100 2,824 -0.1
25/04/2023
39.13
 16,343 39.36 39.44 39.05 100 100 0
24/04/2023
39.20
 44,057 39.20 39.44 39.05 100 88 0.0
21/04/2023
39.28
 33,067 39.82 39.82 39.13 3,000 0 0.2
20/04/2023
39.44
 16,020 39.44 39.51 39.20 1,600 0 0.1
19/04/2023
39.44
 34,438 39.67 40.06 39.28 1,400 2,000 -0.0
18/04/2023
39.44
 33,604 39.82 39.82 39.13 0 600 -0.0
17/04/2023
39.28
 30,231 39.20 39.59 39.05 0 0 0
14/04/2023
39.20
 56,381 39.82 40.13 39.20 0 0 0
13/04/2023
39.82
 50,323 40.83 40.98 39.44 4,200 0 0.2
12/04/2023
40.36
 142,272 40.21 40.60 39.82 200 0 0.0
11/04/2023
39.90
 46,524 39.75 40.06 39.44 100 112 -0.0
10/04/2023
48.17
 56,400 47.56 48.48 47.56 0 4,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |