Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	41.40	34,500	41.70	41.70	41	0	1,900	-0.1
12/03/2026	41.70	22,000	41.90	41.90	41.50	500	2,000	-0.1
11/03/2026	41.90	54,400	42.80	42.80	40	8,900	700	0.3
10/03/2026	41	124,200	39.20	41.40	39.20	5,800	0	0.2
09/03/2026	39.20	195,000	42.30	42.40	39	5,800	0	0.2
06/03/2026	42.40	78,900	43.10	43.20	42.40	0	0	0
05/03/2026	43.10	54,500	43	43.50	43	0	300	-0.0
04/03/2026	43	75,700	43.60	43.60	42.50	0	4,200	-0.2
03/03/2026	43.60	72,400	43.80	44	43.10	0	10,800	-0.5
02/03/2026	43.70	144,900	44.20	44.20	42.40	800	21,600	-0.9
27/02/2026	44.20	104,600	44.40	44.50	44	0	6,700	-0.3
26/02/2026	44.40	73,200	44.80	44.90	44.30	0	10,200	-0.5
25/02/2026	44.80	62,400	45.10	45.90	44.80	11,300	0	0.5
24/02/2026	45	57,700	44.70	45	44.60	0	21,800	-1.0
23/02/2026	45	95,800	45	45.40	44.50	0	0	0
13/02/2026	44.30	44,700	44.20	44.40	44.10	100	0	0.0
12/02/2026	44.10	28,600	44	44.50	44	0	400	-0.0
11/02/2026	43.80	26,100	43.50	44.10	43.40	0	6,000	-0.3
10/02/2026	43.50	165,400	44.80	44.80	43.50	100	0	0.0
09/02/2026	44.50	106,900	44.90	44.90	44	0	6,400	-0.3
06/02/2026	44.40	159,500	46.50	46.50	44.40	6,400	39,900	-1.6
05/02/2026	46.50	359,100	46.30	48.70	46.30	6,400	39,900	-1.6
04/02/2026	46.30	311,400	44.60	46.50	44.60	800	21,600	-0.9
03/02/2026	44.40	117,800	44	44.50	44	0	10,000	-0.4
02/02/2026	44	81,800	43.90	44	43.50	0	10,000	-0.4
30/01/2026	44	74,900	43.90	44.70	43.60	0	400	-0.0
29/01/2026	43.90	49,800	44	44.10	43.70	1,600	0	0.1
28/01/2026	44	52,600	43.90	44.40	43.60	0	8,100	-0.4
27/01/2026	44	60,700	44	44	43.50	0	2,400	-0.1
26/01/2026	44	58,700	44.60	44.90	44	0	0	0
23/01/2026	44.60	43,400	44.90	45	44.60	1,500	0	0.1
22/01/2026	44.90	89,200	44.40	45.10	44.40	0	800	-0.0
21/01/2026	44.40	63,900	44.10	44.80	44	100	0	0.0
20/01/2026	44.10	85,000	44.30	44.90	44.10	0	8,800	-0.4
19/01/2026	44.20	94,500	45	45	44	1,300	400	0.0
16/01/2026	45	81,500	45.30	45.30	44.70	2,200	1,700	0.0
15/01/2026	45.20	89,900	45.10	45.70	45	700	3,400	-0.1
14/01/2026	45	111,100	44.30	45.20	44	0	7,000	-0.3
13/01/2026	44.30	56,100	44	44.80	43.70	0	100	-0.0
12/01/2026	44	56,100	43.40	44.30	43.30	2,100	0	0.1
09/01/2026	43.30	44,300	43.40	43.90	43	15,900	0	0.7
08/01/2026	43.40	78,600	43.70	44	43	10,500	1,600	0.4
07/01/2026	43.70	92,500	43	43.90	42.90	0	0	0
06/01/2026	43	62,800	42.70	43	42.30	0	0	0
05/01/2026	42.40	68,600	42.80	43.10	42.40	2,700	12,400	-0.4
31/12/2025	42.80	60,200	42.80	43.10	42.60	100	3,900	-0.2
30/12/2025	42.70	36,600	42.70	43.10	42.50	100	3,900	-0.2
29/12/2025	42.60	22,700	42.70	42.90	42.60	200	0	0.0
26/12/2025	42.60	89,200	42.90	42.90	42.30	100	4,300	-0.2
25/12/2025	42.90	51,000	43	43.50	42.60	0	8,500	-0.4
24/12/2025	43	68,000	43.10	43.20	42.90	500	28,200	-1.2
23/12/2025	43.10	71,500	43.20	43.20	42.80	100	7,400	-0.3
22/12/2025	43	58,500	43.40	43.50	42.90	300	15,600	-0.7
19/12/2025	43	48,400	42.20	43.40	42.20	0	0	0
18/12/2025	42.20	129,800	44	44.10	42.20	0	0	0
17/12/2025	44.20	81,600	45.50	45.50	44	0	300	-0.0
16/12/2025: Cổ tức tiền mặt tỉ lệ: 18%
16/12/2025	44.90	39,500	45	45.60	44	0	300	-0.0
15/12/2025	44.70	67,200	44.70	45.28	44.51	300	100	0.0
12/12/2025	44.70	99,600	45.57	45.57	44.51	2,100	0	0.1
11/12/2025	45.57	72,200	45.66	45.66	44.99	0	0	0
10/12/2025	45.37	60,600	45.95	46.05	45.18	0	0	0
09/12/2025	45.85	111,400	45.66	46.14	45.18	0	0	0
08/12/2025	45.66	99,900	46.91	46.91	45.66	0	0	0
05/12/2025	46.14	139,400	46.33	47.49	46.05	0	700	-0.0
04/12/2025	46.33	71,200	46.91	47.01	46.33	0	0	0
03/12/2025	46.62	329,100	45.85	47.97	45.76	800	7,000	-0.3
02/12/2025	45.66	122,800	44.89	45.95	44.70	700	4,200	-0.2
01/12/2025	44.99	53,200	44.99	45.18	44.89	0	0	0
28/11/2025	44.99	66,100	45.08	45.37	44.99	0	7,200	-0.3
27/11/2025	45.08	26,700	45.18	45.18	44.89	0	3,600	-0.2
26/11/2025	44.89	58,300	44.89	45.18	44.60	0	1,400	-0.1
25/11/2025	44.89	48,200	44.99	45.28	44.51	0	5,400	-0.3
24/11/2025	44.99	46,100	45.37	45.37	44.89	0	1,300	-0.1
21/11/2025	45.28	85,200	45.47	45.47	45.08	0	0	0
20/11/2025	45.47	21,300	45.57	45.66	45.47	0	0	0
19/11/2025	45.66	85,400	45.18	45.85	45.18	0	300	-0.0
18/11/2025	45.28	41,200	45.47	45.47	45.18	0	1,000	-0.0
17/11/2025	45.37	34,900	45.76	45.76	44.99	0	0	0
14/11/2025	45.66	62,800	44.80	45.66	44.70	100	0	0.0
13/11/2025	44.80	44,600	44.41	45.18	44.41	600	0	0.0
12/11/2025	44.51	63,300	44.51	44.80	44.41	8,900	0	0.4
11/11/2025	44.51	53,200	43.74	44.80	42.78	100	800	-0.0
10/11/2025	44.41	58,500	44.60	44.70	44.03	600	1,000	-0.0
07/11/2025	44.32	50,600	44.70	45.08	44.03	0	0	0
06/11/2025	44.70	40,900	45.08	45.18	44.60	0	0	0
05/11/2025	45.08	20,500	45.28	45.28	44.80	0	1,200	-0.1
04/11/2025	45.28	71,300	45.37	45.37	44.22	0	200	-0.0
03/11/2025	45.28	64,700	46.43	46.43	45.18	2,200	1,900	0.0
31/10/2025	46.14	173,900	45.47	46.24	44.51	1,700	8,500	-0.3
30/10/2025	45.57	33,700	45.76	46.05	45.37	200	3,200	-0.1
29/10/2025	45.76	57,100	45.37	45.85	45.18	1,900	11,700	-0.5
28/10/2025	45.37	32,000	45.37	45.37	44.89	0	3,800	-0.2
27/10/2025	45.47	68,600	45.66	45.66	44.60	200	1,100	-0.0
24/10/2025	44.41	32,100	44.41	44.41	44.03	7,900	0	0.4
23/10/2025	44.41	57,400	43.83	44.51	43.74	4,600	400	0.2
22/10/2025	43.74	79,700	43.83	44.70	43.35	300	26,000	-1.2
21/10/2025	43.74	125,000	43.45	44.03	43.07	0	500	-0.0
20/10/2025	43.45	151,500	44.99	44.99	43.45	400	300	0.0
17/10/2025	44.99	103,100	45.85	46.05	44.99	0	30,800	-1.4
16/10/2025	45.37	49,500	45.57	46.05	43.83	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.10	-4.79%	1,315,100	-51,500	-2.4	39.20 45 41.40
2 tháng (2026-01-12)	-2.30	-5.23%	3,684,400	-189,200	-8.6	39.20 46.50 41.40
3 tháng (2025-12-15)	-3	-6.71%	4,855,400	-244,900	-11.0	39.20 46.50 41.40
6 tháng (2025-09-15)	-6.46	-13.41%	11,192,500	-446,700	-20.7	39.20 50.56 41.40
12 tháng (2025-03-18)	-11.83	-22.11%	36,119,500	-839,800	-36.3	36.92 54.55 41.40
24 tháng (2024-03-25)	-18.37	-30.59%	89,164,436	-2,028,121	-116.2	36.92 74.06 41.40
36 tháng (2023-03-29)	1	2.46%	122,137,765	-3,160,067	-178.8	36.92 74.06 41.40
60 tháng (2021-04-08)	-27.23	-39.50%	207,569,417	-4,104,473	-288.9	28.67 96.41 41.40

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH