Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/02/2021	57.34	276,567	56.33	57.49	55.90	4,900	20,300	-1.2
04/02/2021	56.33	214,455	55.76	56.84	55.62	21,200	0	1.6
03/02/2021	55.76	229,564	53.74	55.83	53.96	0	300	-0.0
02/02/2021	53.74	187,800	52.52	53.96	51.44	21,392	6	1.6
01/02/2021	52.52	198,400	53.96	55.04	52.52	17,600	5,800	0.9
29/01/2021	53.96	357,616	50.58	53.96	47.49	40,415	1,400	2.8
28/01/2021	50.58	680,587	56.19	56.19	50.58	68,200	0	4.8
27/01/2021	56.19	308,695	60.58	60.58	56.12	19,200	500	1.5
26/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/309 (Volume + 3.09%, Ratio=0.03)
26/01/2021	60.58	180,004	61.49	63.31	57.56	44,200	300	3.7
25/01/2021	61.49	185,781	61.07	62.11	60.79	30,035	0	2.6
22/01/2021	61.07	215,300	61.07	61.42	60.58	50,800	0	4.4
21/01/2021	61.07	155,110	60.02	61.42	60.02	6,400	2,700	0.3
20/01/2021	60.02	380,000	60.02	60.72	54.79	36,000	103,800	-5.6
19/01/2021	60.02	509,345	62.81	63.16	57.93	68,400	101,900	-2.7
18/01/2021	62.81	168,708	63.02	64.07	62.81	9,700	3,000	0.6
15/01/2021	63.02	264,684	62.81	64.14	62.74	0	0	0
14/01/2021	62.81	327,901	62.74	64.21	62.67	16,100	5,000	1.0
13/01/2021	62.74	242,430	63.51	63.51	62.39	38,800	12,000	2.4
12/01/2021	63.51	217,800	63.72	63.72	62.18	1,300	0	0.1
11/01/2021	63.72	560,300	60.72	65.25	60.58	0	38,900	-3.4
08/01/2021	60.72	393,100	60.65	61.00	59.74	12,500	16,100	-0.3
07/01/2021	60.65	377,025	60.72	60.72	59.39	2,100	121,600	-10.2
06/01/2021	60.72	224,900	60.72	61.56	60.02	0	10,500	-0.9
05/01/2021	60.72	417,490	60.58	60.72	59.67	9,730	27,700	-1.5
04/01/2021	60.58	282,900	60.86	61.35	60.44	22,500	2,902	1.7
31/12/2020	60.86	268,700	61.42	62.81	60.51	15,200	3,100	1.1
30/12/2020	61.42	241,690	61.07	61.56	60.51	14,850	0	1.3
29/12/2020	61.07	245,914	61.97	61.97	60.72	5,000	0	0.4
28/12/2020	61.97	366,850	61.42	63.16	61.42	390	10,700	-0.9
25/12/2020	61.42	604,638	58.41	61.42	57.58	8,010	11,095	-0.3
24/12/2020	58.41	354,870	58.55	59.67	56.88	8,270	1,130	0.0
23/12/2020	58.55	438,412	56.88	59.81	56.88	8,270	1,130	0.6
22/12/2020	56.88	211,295	57.16	57.72	56.39	43,100	1,500	3.4

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 (2026-02-11)	-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