Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	88.93	154,900	90.91	91.64	88.93	2,500	0	0.3
25/11/2021	90.91	335,803	89.15	91.64	89.15	16,100	6,600	1.2
24/11/2021	89.15	115,890	89.15	89.59	88.71	1,900	0	0.2
23/11/2021	89.15	126,284	88.71	90.10	87.98	0	0	0
22/11/2021	88.71	204,385	87.24	88.71	86.95	6,700	934	0.7
19/11/2021	87.24	205,385	89.96	89.96	87.24	6,400	300	0.7
18/11/2021	89.96	287,008	90.03	90.91	88.71	22,400	621	2.7
17/11/2021	90.03	115,303	90.18	90.47	89.22	0	1,000	-0.1
16/11/2021	90.18	121,234	90.47	90.62	89.08	0	4,000	-0.5
15/11/2021	90.47	162,143	90.62	90.91	89.30	26,700	6,100	2.5
12/11/2021	90.62	157,355	90.10	90.91	89.30	42,500	0	5.2
11/11/2021	90.10	337,562	89.44	90.69	88.12	22,200	2,100	2.5
10/11/2021	89.44	239,254	90.25	90.25	89.08	0	0	0
09/11/2021	90.25	137,833	90.76	91.28	89.66	100	626	-0.1
08/11/2021	90.76	142,347	91.28	91.28	90.25	13,080	3,600	1.2
05/11/2021	91.28	186,625	89.30	91.50	89.30	600	1,500	-0.1
04/11/2021	89.30	180,284	87.98	90.25	86.51	3,300	2,000	0.2
03/11/2021	87.98	582,093	90.91	92.01	87.98	1,500	83,000	-9.9
02/11/2021	90.91	381,530	91.64	92.16	90.91	21,900	51,000	-3.6
01/11/2021	91.64	292,747	94.06	94.21	91.64	100	50,000	-6.3
29/10/2021	94.06	319,450	92.74	94.06	92.74	43,400	70,000	-3.4
28/10/2021	92.74	243,576	92.16	93.84	92.52	23,100	5,900	2.2
27/10/2021	92.16	163,800	91.79	93.33	91.79	200	16,400	-2.0
26/10/2021	91.79	192,100	92.45	92.74	91.64	2,800	15,800	-1.6
25/10/2021	92.45	385,900	94.57	94.65	92.38	600	1,003	-0.1
22/10/2021	94.57	369,000	94.21	94.57	93.18	0	50,000	-6.4
21/10/2021	94.21	201,000	95.31	95.31	94.21	10,300	2,612	1.0
20/10/2021	95.31	403,800	96.04	96.04	94.28	400	81	0.0
19/10/2021	96.04	111,000	96.41	96.41	95.31	500	1,000	-0.1
18/10/2021	96.41	282,000	95.67	96.70	94.94	21,400	2,000	0
15/10/2021	95.67	250,300	94.28	96.26	94.50	2,800	1,400	0.2
14/10/2021	94.28	189,800	93.99	95.53	93.84	700	9,400	-1.1
13/10/2021	93.99	197,300	95.16	96.77	93.99	17,700	100	2.3
12/10/2021	95.16	333,200	93.84	96.55	93.48	15,000	200	1.9
11/10/2021	93.84	228,700	93.18	94.57	93.26	8,700	1,654	0.9
08/10/2021	93.18	171,300	94.06	94.21	93.11	400	0	0.1
07/10/2021	94.06	207,376	93.84	96.04	93.84	20,600	5,100	2.0
06/10/2021	93.84	155,000	93.62	94.28	93.48	0	0	0
05/10/2021	93.62	146,414	93.48	94.57	93.48	800	1,200	-0.1
04/10/2021	93.48	342,979	92.74	96.70	92.30	4,400	100	0.6
01/10/2021	92.74	253,373	94.50	94.50	92.38	110,458	113,558	-0.4
30/09/2021	94.50	154,867	94.65	95.16	93.11	15,700	6,461	1.2
29/09/2021	94.65	412,468	90.76	96.19	90.18	0	67,000	-8.6
28/09/2021	90.76	417,794	87.98	91.35	87.98	8,100	35,300	-3.3
27/09/2021	87.98	604,850	92.45	92.52	87.98	22,600	15,720	0.8
24/09/2021	92.45	175,160	91.72	93.70	91.64	1,800	500	0.2
23/09/2021	91.72	393,773	95.82	96.19	86.29	6,100	132,130	-15.5
22/09/2021	95.82	949,804	88.86	96.77	88.86	4,400	94,010	-11.2
21/09/2021	88.86	370,647	87.76	88.86	85.85	5,900	42,700	-4.4
20/09/2021	87.76	262,801	88.71	89.74	87.76	22,700	500	2.7
17/09/2021	88.71	469,618	86.36	89.59	86.51	0	300	-0.0
16/09/2021	86.36	180,633	86.95	87.02	86.22	10,300	4,300	0.7
15/09/2021	86.95	152,100	85.85	87.39	85.56	0	0	0
14/09/2021	85.85	187,236	86.73	87.24	85.85	500	0	0.1
13/09/2021	86.73	230,200	85.56	87.17	85.19	14,200	1,400	0
10/09/2021	85.56	115,216	85.41	86.80	85.41	3,100	1,800	0.2
09/09/2021	85.41	177,795	85.48	86.51	85.19	30,700	18,200	1.5
08/09/2021	85.48	204,173	85.78	86.51	85.04	2,100	0	0.2
07/09/2021	85.78	425,757	86.73	87.83	85.63	32,100	100	3.7
06/09/2021	86.73	693,668	89.08	89.08	86.73	52,200	13,000	4.7
01/09/2021	89.08	331,800	89.08	89.96	88.20	35,800	33,200	0.3
31/08/2021	89.08	485,036	90.91	90.91	88.78	300	4,100	-0.5
30/08/2021	90.91	881,201	88.12	90.91	88.12	59,000	52,100	0.8
27/08/2021	88.12	232,900	88.12	88.12	86.51	1,700	2,000	-0.0
26/08/2021	88.12	301,737	87.46	88.71	86.88	50,700	46,449	0.5
25/08/2021	87.46	226,206	85.63	87.46	84.68	4,000	33,000	-3.4
24/08/2021	85.63	682,534	86.95	87.24	83.65	1,000	1,400	-0.0
23/08/2021	86.95	400,007	90.18	90.18	86.51	6,200	23,700	-2.1
20/08/2021	90.18	418,000	92.38	92.38	83.58	200	200	-0.0
19/08/2021	92.38	381,700	90.91	93.48	90.91	3,807	23,600	-2.5
18/08/2021	90.91	389,781	90.62	90.91	89.08	31,007	22,474	1.0
17/08/2021	90.62	471,600	90.03	90.84	89.44	89,201	44,052	5.5
16/08/2021	90.03	241,100	88.64	90.54	88.64	30,700	46,100	-1.8
13/08/2021	88.64	438,918	88.71	88.78	87.24	0	12,700	-1.5
12/08/2021	88.71	341,100	89.81	89.81	88.71	200	1,000	-0.1
11/08/2021	89.81	392,919	91.35	91.42	89.81	52,600	300	6.5
10/08/2021	91.35	403,177	90.10	92.01	90.18	58,200	10,000	6.0
09/08/2021	90.10	428,130	87.98	90.62	87.24	7,500	21,300	-1.7
06/08/2021	87.98	403,000	88.71	89.15	87.98	200	600	-0.0
05/08/2021	88.71	306,900	87.98	89.81	87.46	24,600	21,437	0.4
04/08/2021	87.98	332,700	88.93	89.37	87.61	1,200	9,100	-1.0
03/08/2021	88.93	413,600	89.66	89.66	88.34	0	15,080	-1.8
02/08/2021	89.66	1,039,400	87.02	90.10	85.92	10,600	174,009	-19.7
30/07/2021	87.02	540,300	87.54	87.54	86.36	3,700	16,500	-1.5
29/07/2021	87.54	369,500	87.76	87.90	86.58	0	11,000	-1.3
28/07/2021	87.76	429,351	87.17	87.90	86.51	3,500	87,500	-10.0
27/07/2021	87.17	247,400	86.66	87.90	85.78	11,900	43,000	-3.7
26/07/2021	86.66	943,854	84.90	88.20	84.09	0	28,305	-3.3
23/07/2021	84.90	317,021	84.75	85.41	83.36	100	8,700	-1.0
22/07/2021	84.75	279,927	84.53	85.78	83.94	11,000	6,400	0.5
21/07/2021	84.53	333,900	83.14	86.51	81.74	3,900	6,200	-0.3
20/07/2021	83.14	148,926	83.36	83.94	81.74	400	200	0.0
19/07/2021	83.36	585,673	81.30	85.26	79.11	8,500	25,800	-1.9
16/07/2021	81.30	543,777	78.37	82.11	77.13	3,000	5,000	-0.2
15/07/2021	78.37	224,341	76.25	78.37	75.51	45,500	3,300	4.4
14/07/2021	76.25	257,975	76.61	76.61	74.78	0	1,100	-0.1
13/07/2021	76.61	165,934	76.61	76.98	75.51	1,300	500	0.1
12/07/2021	76.61	397,403	79.47	79.47	73.46	15,400	700	1.5
09/07/2021	79.47	183,188	79.47	79.91	78.08	0	5	-0.0
08/07/2021	79.47	144,624	79.18	80.43	77.93	0	2,400	-0.3

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.90	-2.22%	1,156,500	-65,480	-3.0	39.50 41.10 39.50
2 tháng (2026-03-02)	-4	-9.15%	2,559,800	-114,480	-5.1	39.20 43.70 39.50
3 tháng (2026-01-29)	-4.20	-9.57%	4,479,500	-261,080	-11.8	39.20 46.50 39.50
6 tháng (2025-10-31)	-6.44	-13.96%	8,970,300	-369,480	-16.6	39.20 46.62 39.50
12 tháng (2025-05-05)	-3.68	-8.48%	31,368,600	-851,180	-36.6	39.20 50.56 39.50
24 tháng (2024-05-09)	-20.55	-34.11%	87,084,622	-2,051,388	-115.6	36.92 74.06 39.50
36 tháng (2023-05-15)	-1.73	-4.19%	121,686,882	-2,882,524	-164.3	36.92 74.06 39.50
60 tháng (2021-05-25)	-29.23	-42.40%	202,365,049	-4,729,796	-341.3	28.67 96.41 39.50

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH