Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/05/2021	68.21	647,245	64.61	68.21	64.39	40,000	5,100	3.2
20/05/2021	64.61	146,600	64.82	64.90	64.18	0	0	0
19/05/2021	64.82	238,664	64.68	65.33	64.10	0	1,800	-0.2
18/05/2021	64.68	285,602	64.54	66.19	63.67	45,600	0	4.1
17/05/2021	64.54	190,549	65.47	65.90	64.18	7,600	900	0.6
14/05/2021	65.47	90,508	65.76	66.12	64.82	0	0	0
13/05/2021	65.76	305,422	64.97	66.19	64.32	91,500	33	8.3
12/05/2021	64.97	222,967	64.75	64.97	64.32	15,112	400	1.3
11/05/2021	64.75	96,093	65.33	65.47	64.61	200	0	0.0
10/05/2021	65.33	227,056	66.19	66.19	64.39	1,200	6,400	-0.5
07/05/2021	66.19	222,491	66.26	66.34	64.39	200	9,900	-0.9
06/05/2021	66.26	134,100	66.41	67.05	65.47	0	200	-0.0
05/05/2021	66.41	399,512	64.25	66.77	64.32	84,100	100	7.7
04/05/2021	64.25	162,751	64.75	64.75	63.03	300	100	0.0
29/04/2021	64.75	154,923	64.25	64.75	63.67	10,600	26	0.9
28/04/2021	64.25	159,191	64.25	64.39	62.95	15,800	2,000	1.2
27/04/2021	64.25	207,500	63.75	65.62	62.59	74,300	0	6.7
26/04/2021	63.75	169,342	65.33	65.98	62.88	2,200	0	0.2
23/04/2021	65.33	240,944	64.03	65.33	63.03	29,900	1,300	2.6
22/04/2021	64.03	271,759	66.19	66.19	64.03	55,200	0	5.0
20/04/2021	66.19	190,100	66.19	67.56	65.83	1,600	500	0.1
19/04/2021	66.19	188,700	67.20	67.27	65.62	4,400	100	0.4
16/04/2021	67.20	254,178	67.27	68.21	65.83	100	0	0.0
15/04/2021	67.27	139,929	68.13	68.13	66.98	8,300	100	0.8
14/04/2021	68.13	255,501	66.12	68.13	65.47	30,900	200	2.9
13/04/2021	66.12	356,963	68.35	68.93	66.12	700	0	0.1
12/04/2021	68.35	279,117	67.85	68.42	67.49	61,700	21,410	3.8
09/04/2021	67.85	179,014	68.93	68.93	67.85	400	0	0.0
08/04/2021	68.93	262,897	69.29	69.43	68.28	400	0	0.0
07/04/2021	69.29	326,564	69.07	70.08	68.06	700	5,012	-0.4
06/04/2021	69.07	295,290	70.29	70.29	69.07	300	0	0.0
05/04/2021	70.29	211,686	70.87	71.01	70.00	2,400	200	0.2
02/04/2021	70.87	411,190	70.15	71.23	69.07	0	5,410	-0.5
01/04/2021	70.15	299,773	69.93	70.44	68.49	1,400	5,800	-0.4
31/03/2021	69.93	707,121	71.08	71.08	67.63	8,300	0	0.8
30/03/2021	71.08	267,724	71.08	72.31	70.36	0	5,300	-0.5
29/03/2021	71.08	427,808	69.43	71.95	69.43	38,900	11,200	2.7
26/03/2021	69.43	950,074	66.91	69.43	64.39	100	27,000	-2.5
25/03/2021	66.91	674,655	64.03	66.91	63.75	84,100	38,700	4.1
24/03/2021	64.03	267,670	65.69	65.69	62.95	26,800	4,800	2.0
23/03/2021	65.69	130,421	66.05	66.05	64.90	21,600	900	1.9
22/03/2021	66.05	158,658	66.05	66.55	65.69	52,800	3,627	4.5
19/03/2021	66.05	327,014	65.18	66.55	64.18	28,600	15,000	1.2
18/03/2021	65.18	147,317	65.18	65.54	64.75	18,000	5,736	1.1
17/03/2021	65.18	148,640	65.18	65.47	64.61	13,800	18,900	-0.5
16/03/2021	65.18	185,311	65.90	65.90	64.39	32,100	5,700	2.4
15/03/2021	65.90	226,700	65.47	66.05	64.75	26,600	800	2.3
12/03/2021	65.47	229,200	66.12	66.19	64.68	1,300	500	0.1
11/03/2021	66.12	257,049	65.26	67.20	65.18	6,800	33,400	-2.4
10/03/2021	65.26	519,243	63.82	65.54	63.31	98,200	10,000	8.0
09/03/2021	63.82	189,900	63.89	64.03	62.88	12,600	0	1.1
08/03/2021	63.89	325,749	62.88	64.39	62.31	9,200	22,200	-1.1
05/03/2021	62.88	156,077	62.81	62.88	61.16	8,900	0	0.8
04/03/2021	62.81	328,825	63.89	64.03	61.16	800	1,000	-0.0
03/03/2021	63.89	341,055	63.17	63.89	62.59	400	24,300	-2.1
02/03/2021	63.17	171,601	63.46	63.53	62.59	300	2,300	-0.2
01/03/2021	63.46	309,916	62.02	63.82	61.95	300	20,100	-1.7
26/02/2021	62.02	412,389	61.01	62.02	57.63	10,300	11,223	-0.1
25/02/2021	61.01	486,332	59.64	61.01	59.07	63,400	11,400	4.3
24/02/2021	59.64	253,403	59.93	60.08	58.49	19,900	2,800	1.4
23/02/2021	59.93	156,720	59.50	60.36	59.14	700	500	0.0
22/02/2021	59.50	330,737	58.85	60.08	58.64	7,100	4,000	0.3
19/02/2021	58.85	165,200	59.00	59.36	58.13	200	100	0.0
18/02/2021	59.00	283,978	58.42	59.36	57.85	0	20,000	-1.6
17/02/2021	58.42	280,954	56.84	58.42	56.55	2,000	40,840	-3.1
09/02/2021	56.84	156,790	55.76	56.84	55.40	0	20,000	-1.6
08/02/2021	55.76	267,532	57.34	59.00	54.32	5,000	5,500	0

Page:
<<
12
13
14
>>

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