Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/01/2022	86.06	82,666	87.25	87.40	85.83	2,000	1,356	0.1
06/01/2022	87.25	81,725	87.77	87.77	87.25	0	0	0
05/01/2022	87.77	99,359	87.25	88.37	87.18	32,900	0	3.9
04/01/2022	87.25	108,009	87.25	89.49	87.18	9,700	2,200	0.9
31/12/2021	87.25	101,477	89.93	90.61	87.25	200	0	0.0
30/12/2021	89.93	228,123	88.00	90.16	87.92	63,100	0	7.6
29/12/2021	88.00	31,871	88.67	88.96	87.92	4,500	0	0.5
28/12/2021	88.67	122,741	86.06	90.23	85.83	5,800	5,900	-0.0
27/12/2021	86.06	36,155	85.76	86.50	85.46	5,000	600	0.5
24/12/2021	85.76	100,945	86.13	86.65	85.76	33,100	0	3.8
23/12/2021	86.13	69,500	86.50	87.03	85.01	6,300	4,640	0.2
22/12/2021	86.50	113,343	86.88	86.88	85.76	50,200	1,000	5.7
21/12/2021	86.88	59,505	87.18	87.25	86.50	5,800	0	0.7
20/12/2021	87.18	68,705	86.50	87.40	86.35	13,600	200	1.6
17/12/2021	86.50	63,555	86.43	86.95	85.76	0	0	0
16/12/2021	86.43	73,000	85.31	86.50	84.71	22,800	9,000	1.6
15/12/2021	85.31	78,500	85.76	86.43	85.01	0	43	-0.0
14/12/2021	85.76	193,831	86.73	86.80	85.16	100	1,511	-0.2
13/12/2021	86.73	86,392	86.95	88.00	86.50	11,700	900	1.3
10/12/2021	86.95	74,111	87.25	87.62	86.43	2,025	0	0.2
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021	87.25	26,991	86.88	88.37	87.10	1,500	200	0.2
08/12/2021	86.88	94,408	86.14	87.61	86.51	200	100	0.0
07/12/2021	86.14	89,302	85.92	86.88	85.85	5,900	4,700	0.1
06/12/2021	85.92	195,433	88.34	88.71	82.11	1,200	300	0.1
03/12/2021	88.34	80,566	90.10	90.32	87.98	400	1,000	-0.1
02/12/2021	90.10	62,652	88.64	90.62	88.86	9,700	1,900	1.0
01/12/2021	88.64	54,945	88.64	89.08	88.64	420	0	0.1
30/11/2021	88.64	84,425	88.56	89.74	88.49	3,400	1,000	0.3
29/11/2021	88.56	111,339	88.93	89.44	88.05	8,200	3,800	0.5
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

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 (2026-05-13)	-1.60	-4.08%	700,200	-9,561	0	37.50 39.20 38.80
2 tháng (2026-04-13)	-2.70	-6.70%	1,563,800	-12,141	0	37.50 40.40 38.80
3 tháng (2026-03-16)	-3.40	-8.29%	2,705,500	-106,741	-4.2	37.50 41.90 38.80
6 tháng (2025-12-15)	-7.10	-15.88%	7,595,400	-352,941	-15.3	37.50 46.50 38.80
12 tháng (2025-06-17)	-9.01	-19.33%	27,006,600	-598,841	-27.0	37.50 50.56 38.80
24 tháng (2024-06-24)	-31.37	-45.48%	73,243,632	-1,806,425	-98.2	36.92 70.22 38.80
36 tháng (2023-06-28)	-14.16	-27.35%	117,512,391	-2,909,485	-165.5	36.92 74.06 38.80
60 tháng (2021-07-08)	-41.87	-52.69%	190,918,639	-4,590,507	-328.9	28.67 96.41 38.80

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH