Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	79.70	165,934	79.70	80.08	78.55	1,300	500	0.1
12/07/2021	79.70	397,403	82.67	82.67	76.42	15,400	700	1.5
09/07/2021	82.67	183,188	82.67	83.13	81.22	0	5	-0.0
08/07/2021	82.67	144,624	82.37	83.66	81.07	0	2,400	-0.3
07/07/2021	82.37	380,008	82.37	82.37	77.79	7,000	800	0.7
06/07/2021	82.37	546,791	85.42	85.42	82.37	27,500	4,200	2.6
05/07/2021	85.42	294,692	85.27	86.18	81.60	1,900	21,200	-2.2
02/07/2021	85.27	190,844	85.34	85.80	84.73	4,900	1,500	0.4
01/07/2021	85.34	357,869	82.98	85.80	82.52	35,320	20,000	1.7
30/06/2021	82.98	302,086	83.36	83.44	81.76	0	5,300	-0.6
29/06/2021	83.36	179,189	83.66	83.82	82.75	800	0	0.1
28/06/2021	83.66	417,994	83.89	85.42	82.37	3,100	11,300	-0.9
25/06/2021	83.89	963,146	78.78	84.66	76.65	34,200	7,000	2.7
24/06/2021	78.78	357,187	79.32	79.32	76.27	7,900	500	0.8
23/06/2021	79.32	358,846	81.07	81.07	78.17	9,100	0	0.9
22/06/2021	81.07	259,252	81.53	81.60	79.70	10,300	40,000	-3.1
21/06/2021	81.53	277,500	81.99	82.21	80.77	1,000	7,500	0
18/06/2021	81.99	135,856	82.06	82.37	80.92	2,300	6,500	-0.5
17/06/2021	82.06	535,500	79.93	82.29	78.55	46,500	24,300	2.3
16/06/2021	79.93	425,691	79.09	80.46	79.01	400	2,400	-0.2
15/06/2021	79.09	202,089	80.38	80.46	78.25	3,000	600	0.2
14/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2021	80.38	252,173	80.31	81.60	79.01	18,900	505	1.9
11/06/2021	80.31	996,589	75.44	81.21	74.84	75,100	22,100	5.7
10/06/2021	75.44	369,447	73.87	75.44	72.82	100	0	0.0
09/06/2021	73.87	421,161	73.87	75.22	71.10	28,100	4,400	2.4
08/06/2021	73.87	526,900	76.79	77.84	71.85	1,900	7,200	-0.5
07/06/2021	76.79	388,277	75.97	79.33	74.92	1,500	10,700	-0.9
04/06/2021	75.97	214,718	77.01	77.24	75.22	22,300	11,400	1.1
03/06/2021	77.01	1,154,032	71.85	78.51	71.93	2,400	50,070	-4.7
02/06/2021	71.85	346,751	71.10	71.85	69.83	27,500	156,400	-12.2
01/06/2021	71.10	287,614	71.85	72.45	70.13	20,300	63,300	-4.1
31/05/2021	71.85	393,984	72.37	72.75	69.23	105	92,900	-8.8
28/05/2021	72.37	259,587	71.78	72.37	71.18	0	0	0
27/05/2021	71.78	254,437	71.85	72.97	70.73	43,900	3,900	3.9
26/05/2021	71.85	290,000	71.70	72.52	70.95	0	7,000	-0.7
25/05/2021	71.70	108,400	71.85	71.85	71.18	0	5,000	-0.5
24/05/2021	71.85	262,550	70.95	73.12	71.10	6,900	10,000	-0.3
21/05/2021	70.95	647,245	67.21	70.95	66.99	40,000	5,100	3.2
20/05/2021	67.21	146,600	67.43	67.51	66.76	0	0	0
19/05/2021	67.43	238,664	67.28	67.96	66.69	0	1,800	-0.2
18/05/2021	67.28	285,602	67.14	68.86	66.24	45,600	0	4.1
17/05/2021	67.14	190,549	68.11	68.56	66.76	7,600	900	0.6
14/05/2021	68.11	90,508	68.41	68.78	67.43	0	0	0
13/05/2021	68.41	305,422	67.58	68.86	66.91	91,500	33	8.3
12/05/2021	67.58	222,967	67.36	67.58	66.91	15,112	400	1.3
11/05/2021	67.36	96,093	67.96	68.11	67.21	200	0	0.0
10/05/2021	67.96	227,056	68.86	68.86	66.99	1,200	6,400	-0.5
07/05/2021	68.86	222,491	68.93	69.01	66.99	200	9,900	-0.9
06/05/2021	68.93	134,100	69.08	69.75	68.11	0	200	-0.0
05/05/2021	69.08	399,512	66.84	69.46	66.91	84,100	100	7.7
04/05/2021	66.84	162,751	67.36	67.36	65.56	300	100	0.0
29/04/2021	67.36	154,923	66.84	67.36	66.24	10,600	26	0.9
28/04/2021	66.84	159,191	66.84	66.99	65.49	15,800	2,000	1.2
27/04/2021	66.84	207,500	66.31	68.26	65.11	74,300	0	6.7
26/04/2021	66.31	169,342	67.96	68.63	65.41	2,200	0	0.2
23/04/2021	67.96	240,944	66.61	67.96	65.56	29,900	1,300	2.6
22/04/2021	66.61	271,759	68.86	68.86	66.61	55,200	0	5.0
20/04/2021	68.86	190,100	68.86	70.28	68.48	1,600	500	0.1
19/04/2021	68.86	188,700	69.90	69.98	68.26	4,400	100	0.4
16/04/2021	69.90	254,178	69.98	70.95	68.48	100	0	0.0
15/04/2021	69.98	139,929	70.88	70.88	69.68	8,300	100	0.8
14/04/2021	70.88	255,501	68.78	70.88	68.11	30,900	200	2.9
13/04/2021	68.78	356,963	71.10	71.70	68.78	700	0	0.1
12/04/2021	71.10	279,117	70.58	71.18	70.20	61,700	21,410	3.8
09/04/2021	70.58	179,014	71.70	71.70	70.58	400	0	0.0
08/04/2021	71.70	262,897	72.07	72.22	71.03	400	0	0.0
07/04/2021	72.07	326,564	71.85	72.90	70.80	700	5,012	-0.4
06/04/2021	71.85	295,290	73.12	73.12	71.85	300	0	0.0
05/04/2021	73.12	211,686	73.72	73.87	72.82	2,400	200	0.2
02/04/2021	73.72	411,190	72.97	74.10	71.85	0	5,410	-0.5
01/04/2021	72.97	299,773	72.75	73.27	71.25	1,400	5,800	-0.4
31/03/2021	72.75	707,121	73.95	73.95	70.35	8,300	0	0.8
30/03/2021	73.95	267,724	73.95	75.22	73.20	0	5,300	-0.5
29/03/2021	73.95	427,808	72.22	74.84	72.22	38,900	11,200	2.7
26/03/2021	72.22	950,074	69.61	72.22	66.99	100	27,000	-2.5
25/03/2021	69.61	674,655	66.61	69.61	66.31	84,100	38,700	4.1
24/03/2021	66.61	267,670	68.33	68.33	65.49	26,800	4,800	2.0
23/03/2021	68.33	130,421	68.71	68.71	67.51	21,600	900	1.9
22/03/2021	68.71	158,658	68.71	69.23	68.33	52,800	3,627	4.5
19/03/2021	68.71	327,014	67.81	69.23	66.76	28,600	15,000	1.2
18/03/2021	67.81	147,317	67.81	68.18	67.36	18,000	5,736	1.1
17/03/2021	67.81	148,640	67.81	68.11	67.21	13,800	18,900	-0.5
16/03/2021	67.81	185,311	68.56	68.56	66.99	32,100	5,700	2.4
15/03/2021	68.56	226,700	68.11	68.71	67.36	26,600	800	2.3
12/03/2021	68.11	229,200	68.78	68.86	67.28	1,300	500	0.1
11/03/2021	68.78	257,049	67.88	69.90	67.81	6,800	33,400	-2.4
10/03/2021	67.88	519,243	66.39	68.18	65.86	98,200	10,000	8.0
09/03/2021	66.39	189,900	66.46	66.61	65.41	12,600	0	1.1
08/03/2021	66.46	325,749	65.41	66.99	64.82	9,200	22,200	-1.1
05/03/2021	65.41	156,077	65.34	65.41	63.62	8,900	0	0.8
04/03/2021	65.34	328,825	66.46	66.61	63.62	800	1,000	-0.0
03/03/2021	66.46	341,055	65.71	66.46	65.11	400	24,300	-2.1
02/03/2021	65.71	171,601	66.01	66.09	65.11	300	2,300	-0.2
01/03/2021	66.01	309,916	64.52	66.39	64.44	300	20,100	-1.7
26/02/2021	64.52	412,389	63.47	64.52	59.95	10,300	11,223	-0.1
25/02/2021	63.47	486,332	62.05	63.47	61.45	63,400	11,400	4.3
24/02/2021	62.05	253,403	62.35	62.49	60.85	19,900	2,800	1.4
23/02/2021	62.35	156,720	61.90	62.79	61.52	700	500	0.0
22/02/2021	61.90	330,737	61.22	62.49	61.00	7,100	4,000	0.3
19/02/2021	61.22	165,200	61.37	61.75	60.47	200	100	0.0

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 (2025-11-05)	1.30	2.77%	1,484,100	-22,600	-1.1	46.10 48.50 48
2 tháng (2025-10-06)	-0.40	-0.82%	3,295,400	-151,400	-7.2	45.20 48.60 48
3 tháng (2025-09-08)	-0.80	-1.63%	6,353,700	-193,600	-9.2	45.20 52.60 48
6 tháng (2025-06-09)	1.82	3.93%	19,916,300	-194,000	-9.1	45.20 52.60 48
12 tháng (2024-12-10)	-12.28	-20.31%	40,619,656	-854,384	-41.3	38.41 62.03 48
24 tháng (2023-12-18)	-0.85	-1.73%	94,198,331	-2,404,159	-143.2	38.41 77.05 48
36 tháng (2022-12-21)	0.43	0.90%	121,054,339	-2,834,943	-163.2	38.41 77.05 48
60 tháng (2020-12-31)	-15.11	-23.86%	221,742,345	-3,562,457	-252.3	29.82 100.29 48

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH