Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/07/2021	79.18	380,008	79.18	79.18	74.78	7,000	800	0.7
06/07/2021	79.18	546,791	82.11	82.11	79.18	27,500	4,200	2.6
05/07/2021	82.11	294,692	81.96	82.84	78.45	1,900	21,200	-2.2
02/07/2021	81.96	190,844	82.04	82.48	81.45	4,900	1,500	0.4
01/07/2021	82.04	357,869	79.77	82.48	79.33	35,320	20,000	1.7
30/06/2021	79.77	302,086	80.13	80.21	78.59	0	5,300	-0.6
29/06/2021	80.13	179,189	80.43	80.57	79.55	800	0	0.1
28/06/2021	80.43	417,994	80.65	82.11	79.18	3,100	11,300	-0.9
25/06/2021	80.65	963,146	75.73	81.38	73.68	34,200	7,000	2.7
24/06/2021	75.73	357,187	76.25	76.25	73.31	7,900	500	0.8
23/06/2021	76.25	358,846	77.93	77.93	75.15	9,100	0	0.9
22/06/2021	77.93	259,252	78.37	78.45	76.61	10,300	40,000	-3.1
21/06/2021	78.37	277,500	78.81	79.03	77.64	1,000	7,500	0
18/06/2021	78.81	135,856	78.89	79.18	77.79	2,300	6,500	-0.5
17/06/2021	78.89	535,500	76.83	79.11	75.51	46,500	24,300	2.3
16/06/2021	76.83	425,691	76.03	77.35	75.95	400	2,400	-0.2
15/06/2021	76.03	202,089	77.27	77.35	75.22	3,000	600	0.2
14/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2021	77.27	252,173	77.20	78.45	75.95	18,900	505	1.9
11/06/2021	77.20	996,589	72.52	78.06	71.95	75,100	22,100	5.7
10/06/2021	72.52	369,447	71.01	72.52	70.00	100	0	0.0
09/06/2021	71.01	421,161	71.01	72.31	68.35	28,100	4,400	2.4
08/06/2021	71.01	526,900	73.82	74.82	69.07	1,900	7,200	-0.5
07/06/2021	73.82	388,277	73.03	76.26	72.02	1,500	10,700	-0.9
04/06/2021	73.03	214,718	74.03	74.25	72.31	22,300	11,400	1.1
03/06/2021	74.03	1,154,032	69.07	75.47	69.14	2,400	50,070	-4.7
02/06/2021	69.07	346,751	68.35	69.07	67.13	27,500	156,400	-12.2
01/06/2021	68.35	287,614	69.07	69.64	67.41	20,300	63,300	-4.1
31/05/2021	69.07	393,984	69.57	69.93	66.55	105	92,900	-8.8
28/05/2021	69.57	259,587	69.00	69.57	68.42	0	0	0
27/05/2021	69.00	254,437	69.07	70.15	67.99	43,900	3,900	3.9
26/05/2021	69.07	290,000	68.93	69.72	68.21	0	7,000	-0.7
25/05/2021	68.93	108,400	69.07	69.07	68.42	0	5,000	-0.5
24/05/2021	69.07	262,550	68.21	70.29	68.35	6,900	10,000	-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 (2026-02-11)	-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