Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	32.20	26,800	32	32.30	32	0	0	0
28/07/2026	32	80,300	32.60	32.60	32	0	1,200	0
27/07/2026	32.60	24,100	32.80	32.90	32.30	0	0	0
24/07/2026	32.80	43,100	32.80	32.80	32.10	0	800	0
23/07/2026	32.80	31,200	32.20	33	32	2,700	0	0
22/07/2026	32.70	52,400	33.10	33.20	32.50	0	0	0
21/07/2026	33.10	27,000	33.80	33.80	33	0	1,100	0
20/07/2026	33.80	38,400	34.40	34.40	33.30	0	100	0
17/07/2026	34.40	9,400	34	34.50	33.90	0	300	0
16/07/2026	34	48,900	34.40	34.50	33.60	0	1,000	0
15/07/2026	34.40	7,100	34.40	34.60	34.20	0	0	0
14/07/2026	34.40	24,000	34.40	34.70	34.10	200	3,000	0
13/07/2026	34.40	41,200	34.30	34.50	34	100	3,200	0
10/07/2026	34.30	25,600	35.10	35.30	34	400	2,400	0
09/07/2026	35.10	10,600	35.60	35.60	35.10	0	0	0
08/07/2026	35.30	15,800	35.30	35.50	35.20	100	3,000	0
07/07/2026	35.30	25,400	35.40	35.70	35	0	0	0
06/07/2026	35.40	91,600	36.20	36.20	35	0	4,394	0
03/07/2026	36.10	7,600	36.20	36.30	36.10	0	0	0
02/07/2026	36.20	17,600	36.20	36.50	36	0	200	0
01/07/2026	36.20	19,000	36.40	36.40	36	0	0	0
30/06/2026	36.10	28,500	36	36.10	35.90	200	0	0
29/06/2026	35.80	11,800	35.70	36.10	35.60	100	2,000	0
26/06/2026	35.70	18,100	36.10	36.20	35.70	0	0	0
25/06/2026	36.10	12,700	35.90	36.20	35.80	0	0	0
24/06/2026	35.90	37,400	36	36	35.70	0	0	0
23/06/2026	36	51,100	36.70	36.70	36	0	0	0
22/06/2026: Cổ tức tiền mặt tỉ lệ: 20%
22/06/2026	36.60	34,100	38.50	38.50	36.50	0	3,900	0
19/06/2026	36.50	86,400	36.88	36.97	36.50	0	29,400	0
18/06/2026	36.78	61,400	36.97	36.97	36.59	0	28,500	0
17/06/2026	36.97	143,000	37.64	37.92	36.69	4,400	109,800	0
16/06/2026	36.69	71,700	37.07	37.45	36.59	0	49,500	0
15/06/2026	36.97	91,800	36.78	37.64	36.78	0	59,900	0
12/06/2026	36.78	75,800	35.84	36.88	35.84	0	0	0
11/06/2026	35.65	28,100	35.84	35.84	35.55	0	0	0
10/06/2026	35.93	37,000	32.14	35.93	32.14	0	200	0
09/06/2026	35.55	27,900	35.65	36.03	35.55	0	1,407	0
08/06/2026	35.74	48,600	36.03	36.03	35.55	0	4,200	0
05/06/2026	36.03	48,100	36.50	36.50	35.93	200	0	0
04/06/2026	36.41	25,800	36.50	36.50	36.22	0	500	0
03/06/2026	36.22	33,500	36.31	36.69	36.12	700	0	0
02/06/2026	36.31	12,800	36.88	36.88	36.31	0	1,044	0
01/06/2026	36.88	22,500	36.31	36.88	36.22	0	500	0
29/05/2026	36.31	16,400	36.50	36.50	36.31	0	0	0
28/05/2026	36.50	30,800	36.50	36.59	36.03	0	628	0
27/05/2026	36.50	29,500	36.50	36.69	36.31	4,971	1,000	0
26/05/2026	36.50	25,100	36.31	36.59	36.22	0	0	0
25/05/2026	36.50	9,300	36.41	36.59	36.41	0	0	0
22/05/2026	36.41	30,900	36.59	36.59	36.22	0	0	0
21/05/2026	36.41	30,100	36.50	36.59	36.12	0	0	0
20/05/2026	36.50	36,000	36.97	36.97	36.03	600	0	0
19/05/2026	36.78	25,300	36.97	37.07	36.78	0	0	0
18/05/2026	36.97	49,300	36.88	37.07	36.59	0	3,900	0
15/05/2026	36.88	22,700	36.78	37.07	36.78	0	2,000	0
14/05/2026	36.78	79,300	37.16	37.26	36.59	600	2,253	0
13/05/2026	37.16	31,200	37.35	37.35	36.69	1,000	0	0
12/05/2026	36.97	26,600	36.78	37.35	36.78	0	1,500	0
11/05/2026	36.78	39,900	37.16	37.45	36.78	0	1,000	0
08/05/2026	37.16	45,200	37.35	37.45	36.88	0	0	0
07/05/2026	37.45	47,100	37.35	37.64	37.26	0	100	0
06/05/2026	37.35	27,500	36.78	37.64	36.78	100	200	0
05/05/2026	36.97	47,200	36.59	37.26	36.03	200	3,500	0
04/05/2026	37.45	42,200	37.45	37.54	37.16	0	1,800	0
29/04/2026	37.45	58,100	37.64	37.64	36.59	6,000	0	0
28/04/2026	37.64	18,600	37.54	37.92	37.45	0	0	0
24/04/2026	37.54	31,800	37.73	37.73	37.35	0	0	0
23/04/2026	37.64	56,600	37.83	37.92	37.45	0	1,000	0
22/04/2026	37.83	23,300	37.83	37.92	37.73	0	200	0
21/04/2026	37.83	39,400	38.11	38.11	37.83	0	100	0
20/04/2026	38.02	82,600	37.92	38.11	37.83	200	280	0
17/04/2026	37.92	64,100	38.02	38.21	37.83	0	800	0
16/04/2026	38.02	49,600	38.02	38.21	37.64	2,000	400	0
15/04/2026	38.02	85,900	38.30	38.49	37.92	0	300	0
14/04/2026	38.30	41,300	38.21	38.49	37.92	100	0	0
13/04/2026	38.21	36,600	38.30	38.40	37.92	0	0	0
10/04/2026	38.30	51,000	38.21	38.40	38.11	0	4,000	0
09/04/2026	38.21	61,300	38.68	38.68	37.92	0	0	0
08/04/2026	38.78	87,800	37.54	38.87	37.45	0	0	0
07/04/2026	37.54	104,800	37.92	37.92	36.97	3,900	0	-0.0
06/04/2026	37.92	71,900	38.21	38.21	37.45	1,400	1,000	0.0
03/04/2026	38.21	26,100	41.52	41.52	38.21	0	300	-0.0
02/04/2026	38.59	19,400	38.97	38.97	38.21	0	55,700	-2.6
01/04/2026	38.97	82,800	38.59	38.97	38.11	2,700	12,400	-0.4
31/03/2026	38.11	36,600	38.49	38.49	38.02	1,000	0	0.0
30/03/2026	38.49	53,200	38.78	38.78	37.92	0	300	-0.0
27/03/2026	38.87	24,200	38.21	39.34	38.02	0	300	-0.0
26/03/2026	38.68	31,200	39.44	39.44	38.59	0	200	-0.0
25/03/2026	39.44	42,900	39.72	39.82	39.34	300	1,200	-0.0
24/03/2026	39.72	120,700	37.92	40.58	37.64	300	1,200	-0.0
23/03/2026	37.26	98,000	38.30	38.30	37.16	500	0	0.0
20/03/2026	37.92	51,700	38.87	38.87	37.92	0	9,800	-0.4
19/03/2026	38.49	38,300	38.87	38.97	38.30	0	9,800	-0.4
18/03/2026	38.87	28,400	39.06	39.34	38.87	400	0	0.0
17/03/2026	39.06	46,200	38.87	39.44	38.87	0	7,000	-0.3
16/03/2026	38.87	65,200	39.25	39.53	38.87	0	1,900	-0.1
13/03/2026	39.25	34,500	39.53	39.53	38.87	2,500	3,800	-0.1
12/03/2026	39.53	22,000	39.72	39.72	39.34	500	2,000	-0.1
11/03/2026	39.72	54,400	40.58	40.58	37.92	8,900	700	0.3
10/03/2026	38.87	124,200	37.16	39.25	37.16	5,800	0	0.2
09/03/2026	37.16	195,000	40.10	40.20	36.97	5,800	0	0.2
06/03/2026	40.20	78,900	40.86	40.96	40.20	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 (2026-06-29)	-3.20	-8.94%	600,300	-17,694	0	32 36.20 32
2 tháng (2026-05-29)	-3.71	-10.22%	1,584,500	-301,245	0	32 36.97 32
3 tháng (2026-04-29)	-4.85	-12.95%	2,317,800	-305,655	0	32 37.45 32
6 tháng (2026-01-29)	-9.02	-21.67%	6,765,500	-566,735	-11.8	32 44.08 32
12 tháng (2025-08-04)	-12.24	-27.29%	20,876,700	-772,435	-21.1	32 47.94 32
24 tháng (2024-08-07)	-22.10	-40.40%	65,526,946	-1,796,423	-75.4	32 58.51 32
36 tháng (2023-08-14)	-17.83	-35.35%	112,623,685	-3,321,038	-172.7	32 70.22 32
60 tháng (2021-08-23)	-49.83	-60.45%	179,687,320	-4,654,454	-301.0	27.18 91.40 32

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH