CTCP Vicostone (vcs)

65.30
1
(1.56%)
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
(2024-08-20) 		-3.40 -5.02% 2,742,900 -52,232 -3.5
64
68.10
64.30
2 tháng
(2024-07-22) 		-5 -7.22% 6,956,500 -229,681 -15.9
62.20
69.60
64.30
3 tháng
(2024-06-21) 		-17.70 -21.59% 13,746,700 -434,728 -31.6
62.20
82
64.30
6 tháng
(2024-03-25) 		-2.86 -4.26% 31,978,740 -744,665 -52.1
59.74
82.80
64.30
12 tháng
(2023-09-25) 		6.25 10.77% 47,044,689 -1,572,645 -101.2
47.40
82.80
64.30
24 tháng
(2022-09-30) 		7.78 13.77% 76,098,709 -1,706,122 -106.9
32.05
82.80
64.30
36 tháng
(2021-10-05) 		-40.36 -38.56% 107,761,491 -2,731,693 -201.2
32.05
107.78
64.30
60 tháng
(2019-10-16) 		2.07 3.33% 261,931,004 -467,953 -55.5
32.05
107.78
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2011
2.41
 7,700 2.55 2.64 2.40 5,200 0 0.2
08/02/2011
2.55
 500 2.36 2.55 2.55 0 0 0
28/01/2011
2.36
 4,100 2.35 2.52 2.35 0 0 0
27/01/2011
2.35
 500 2.35 2.35 2.35 0 0 0
26/01/2011
2.35
 1,000 2.32 2.37 2.35 0 0 0
25/01/2011
2.32
 0 2.24 2.32 2.32 0 0 0
24/01/2011
2.24
 1,100 2.41 2.41 2.24 0 0 0
21/01/2011
2.41
 500 2.39 2.41 2.41 0 0 0
20/01/2011
2.39
 500 2.25 2.39 2.39 0 0 0
19/01/2011
2.25
 4,000 2.30 2.34 2.25 3,000 0 0.1
18/01/2011
2.30
 1,700 2.48 2.48 2.30 0 0 0
17/01/2011
2.48
 1,000 2.40 2.48 2.39 0 0 0
14/01/2011
2.40
 0 2.41 2.40 2.40 0 0 0
13/01/2011
2.41
 600 2.26 2.41 2.35 0 0 0
12/01/2011
2.26
 400 2.13 2.26 2.26 0 0 0
11/01/2011
2.13
 4,700 2.22 2.22 2.09 0 0 0
10/01/2011
2.22
 1,200 2.22 2.28 2.20 500 0 0.0
07/01/2011
2.22
 800 2.33 2.33 2.18 0 0 0
06/01/2011
2.33
 0 2.34 2.33 2.33 0 0 0
05/01/2011
2.34
 2,000 2.35 2.35 2.32 0 0 0
04/01/2011
2.35
 1,000 2.16 2.35 2.35 0 0 0
31/12/2010
2.16
 23,400 2.35 2.42 2.16 0 0 0
30/12/2010
2.35
 16,200 2.13 2.35 2.09 0 0 0
29/12/2010
2.13
 5,700 2.26 2.35 2.13 0 0 0
28/12/2010
2.26
 1,000 2.20 2.26 2.26 0 0 0
27/12/2010
2.20
 2,100 2.19 2.20 2.10 0 0 0
24/12/2010
2.19
 400 2.34 2.34 2.19 0 0 0
23/12/2010
2.34
 0 2.35 2.34 2.34 0 0 0
22/12/2010
2.35
 5,100 2.33 2.35 2.20 0 0 0
21/12/2010
2.33
 900 2.20 2.33 2.33 0 0 0
20/12/2010
2.20
 1,400 2.19 2.21 2.20 0 0 0
17/12/2010
2.19
 2,400 2.33 2.33 2.19 0 0 0
16/12/2010
2.33
 500 2.19 2.33 2.33 0 0 0
15/12/2010
2.19
 5,400 2.29 2.29 2.19 0 0 0
14/12/2010
2.29
 2,100 2.37 2.39 2.29 0 0 0
13/12/2010
2.37
 19,200 2.32 2.52 2.35 3,100 0 0.1
10/12/2010
2.32
 8,500 2.39 2.39 2.32 0 0 0
09/12/2010
2.39
 1,000 2.35 2.45 2.39 0 0 0
08/12/2010
2.35
 3,900 2.29 2.49 2.35 1,500 0 0.1
07/12/2010
2.29
 17,800 2.32 2.35 2.29 0 0 0
06/12/2010
2.32
 42,800 2.28 2.35 2.32 0 0 0
03/12/2010
2.28
 3,600 2.20 2.33 2.20 0 0 0
02/12/2010
2.20
 1,800 2.20 2.26 2.20 0 0 0
01/12/2010
2.20
 900 2.39 2.39 2.20 0 0 0
30/11/2010
2.39
 1,100 2.19 2.39 2.22 0 0 0
29/11/2010
2.19
 4,900 2.29 2.39 2.19 0 0 0
26/11/2010
2.29
 5,100 2.29 2.35 2.29 0 0 0
25/11/2010
2.29
 5,000 2.20 2.29 2.28 0 0 0
24/11/2010
2.20
 400 2.04 2.20 2.09 0 0 0
23/11/2010
2.04
 10,200 2.19 2.34 2.04 0 0 0
22/11/2010
2.19
 0 2.15 2.19 2.19 0 0 0
19/11/2010
2.15
 7,200 2.29 2.32 2.15 1,000 0 0.0
18/11/2010
2.29
 12,500 2.46 2.46 2.29 0 0 0
17/11/2010
2.46
 500 2.30 2.46 2.46 0 0 0
16/11/2010
2.30
 500 2.39 2.39 2.30 0 0 0
15/11/2010
2.39
 3,500 2.56 2.73 2.39 0 0 0
12/11/2010
2.56
 100 2.75 2.75 2.56 0 0 0
11/11/2010
2.75
 1,600 2.92 2.92 2.75 0 0 0
10/11/2010
2.92
 100 3.14 3.14 2.92 0 0 0
09/11/2010
3.14
 1,000 3.37 3.37 3.14 0 0 0
08/11/2010
3.37
 0 3.43 3.37 3.37 0 0 0
05/11/2010
3.43
 2,000 3.20 3.43 3.14 0 0 0
04/11/2010
3.20
 1,000 3.01 3.20 3.20 0 0 0
03/11/2010
3.01
 1,000 3.00 3.01 3.01 0 0 0
02/11/2010
3.00
 0 3.00 3.00 3.00 0 0 0
01/11/2010
3.00
 1,000 2.94 3.00 3.00 0 0 0
29/10/2010
2.94
 10,000 2.94 2.94 2.75 0 0 0
28/10/2010
2.94
 1,000 2.88 2.94 2.94 0 0 0
27/10/2010
2.88
 900 2.84 2.88 2.88 400 0 0.0
26/10/2010
2.84
 2,500 2.88 3.07 2.75 0 0 0
25/10/2010
2.88
 0 2.84 2.88 2.88 0 0 0
22/10/2010
2.84
 1,300 3.04 3.04 2.84 300 0 0.0
21/10/2010
3.04
 1,000 2.98 3.04 3.00 0 0 0
20/10/2010
2.98
 0 3.01 2.98 2.98 0 0 0
19/10/2010
3.01
 2,000 2.97 3.01 2.94 0 0 0
18/10/2010
2.97
 1,100 2.94 2.97 2.75 0 0 0
15/10/2010
2.94
 100 2.94 2.94 2.94 0 0 0
14/10/2010
2.94
 0 2.94 2.94 2.94 0 0 0
13/10/2010
2.94
 1,000 2.83 2.94 2.94 0 0 0
12/10/2010
2.83
 0 2.81 2.83 2.83 0 0 0
11/10/2010
2.81
 1,000 2.81 2.84 2.81 0 500 -0.0
08/10/2010
2.81
 1,000 2.94 2.94 2.81 0 0 0
07/10/2010: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2010
2.94
 1,500 3.17 3.17 2.94 0 0 0
06/10/2010
3.17
 6,100 3.11 3.17 3.10 0 0 0
05/10/2010
3.11
 1,100 2.98 3.11 2.85 100 0 0.0
04/10/2010
2.98
 300 3.17 3.17 2.98 0 0 0
01/10/2010
3.17
 1,000 2.86 3.17 3.11 0 0 0
30/09/2010
2.86
 6,400 3.14 3.17 2.86 0 0 0
29/09/2010
3.14
 10,100 3.04 3.14 3.04 0 0 0
28/09/2010
3.04
 5,000 3.04 3.04 3.01 0 0 0
27/09/2010
3.04
 10,000 2.98 3.04 2.92 0 0 0
24/09/2010
2.98
 10,000 2.93 2.98 2.92 0 0 0
23/09/2010
2.93
 0 2.94 2.93 2.93 0 0 0
22/09/2010
2.94
 15,500 2.95 2.95 2.76 0 0 0
21/09/2010
2.95
 18,000 2.97 2.97 2.85 0 0 0
20/09/2010
2.97
 9,000 2.79 2.97 2.97 0 0 0
17/09/2010
2.79
 5,000 2.66 2.79 2.78 0 0 0
16/09/2010
2.66
 15,600 2.66 2.66 2.66 15,600 15,200 0.0
15/09/2010
2.66
 4,700 2.73 2.73 2.66 3,000 0 0.1
14/09/2010
2.73
 3,200 2.85 2.85 2.66 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |