Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2020	44.60	176,423	44.60	45.53	44.60	3,000	16	0.2
08/01/2020	44.60	438,660	44.27	44.80	42.81	4,600	8,105	-0.2
07/01/2020	44.27	222,489	43.41	44.33	43.14	6,111	0	0.4
06/01/2020	43.41	339,032	45.06	45.06	43.07	6,000	3,500	0.2
03/01/2020	45.06	268,809	47.38	47.45	44.40	3,105	3,000	0.0
02/01/2020	47.38	248,413	46.45	48.24	46.72	5,700	0	0.4
31/12/2019	46.45	1,259,231	47.12	47.12	42.41	8,400	500	0.5
30/12/2019	47.12	768,686	52.35	53.68	47.12	5,410	400	0.4
27/12/2019	52.35	73,321	52.62	52.62	52.02	2,800	1,108	0.1
26/12/2019	52.62	86,706	52.68	52.68	52.02	0	0	0
25/12/2019	52.68	81,237	52.68	53.01	52.02	0	0	0
24/12/2019	52.68	140,313	51.36	53.01	50.70	2,100	2,000	0.0
23/12/2019	51.36	287,754	52.95	53.68	50.70	6,000	200	0.4
20/12/2019	52.95	178,592	54.47	54.94	52.95	3,000	0	0.2
19/12/2019	54.47	73,551	55.00	55.33	54.01	0	2,300	-0.2
18/12/2019	55.00	75,573	55.33	55.67	54.67	6,200	500	0.5
17/12/2019	55.33	148,721	55.53	56.33	55.00	24,000	0	2.0
16/12/2019	55.53	160,876	55.00	56.33	54.41	22,400	0	1.9
13/12/2019	55.00	121,285	55.53	55.93	54.94	17,800	200	1.5
12/12/2019	55.53	143,346	55.07	55.80	54.67	20,000	0	1.7
11/12/2019	55.07	275,040	52.35	55.20	51.82	27,300	0	2.2
10/12/2019	52.35	66,188	52.68	52.68	51.89	13,900	0	1.1
09/12/2019	52.68	145,417	51.62	52.68	51.36	17,500	0	1.4
06/12/2019	51.62	115,481	51.76	51.76	51.03	0	0	0
05/12/2019	51.76	127,350	52.15	52.95	51.76	8,500	0	0.7
04/12/2019	52.15	141,989	50.63	52.35	50.36	1,800	1,750	0.0
03/12/2019	50.63	201,521	50.23	51.03	48.77	100	0	0.0
02/12/2019	50.23	282,062	53.35	53.94	50.10	1,000	0	0.1
29/11/2019	53.35	241,484	53.35	54.07	51.89	100	600	-0.0
28/11/2019	53.35	477,080	55.33	55.67	53.28	200	0	0.0
27/11/2019	55.33	92,709	56.00	56.13	55.33	0	0	0
26/11/2019	56.00	108,450	55.20	56.00	55.20	20	0	0.0
25/11/2019	55.20	142,620	55.67	56.26	55.07	500	300	0.0
22/11/2019	55.67	308,835	57.59	57.72	55.33	0	0	0
21/11/2019	57.59	91,358	57.65	57.65	56.73	1,150	800	0.0
20/11/2019	57.65	172,073	57.59	58.25	56.99	1,500	12,900	-1.0
19/11/2019	57.59	266,808	56.46	58.18	56.33	4,300	56,470	-4.5
18/11/2019	56.46	73,399	56.86	56.86	56.33	100	0	0.0
15/11/2019	56.86	198,262	56.33	57.19	56.06	0	15,000	-1.3
14/11/2019	56.33	413,990	57.65	57.98	56.33	800	6,300	-0.5
13/11/2019	57.65	167,143	58.18	58.51	57.65	0	1,000	-0.1
12/11/2019	58.18	194,493	57.79	58.45	57.65	500	5,217	-0.4
11/11/2019	57.79	229,213	58.65	58.65	57.65	8,200	0	0.7
08/11/2019	58.65	275,488	59.04	59.31	57.98	3,700	0	0.3
07/11/2019	59.04	243,191	59.97	60.11	58.98	500	2,300	-0.2
06/11/2019	59.97	344,350	60.24	60.77	59.71	65	20,000	-1.8
05/11/2019	60.24	713,528	57.32	60.24	57.59	2,000	500	0.1
04/11/2019	57.32	297,471	57.12	57.85	56.79	0	0	0
01/11/2019	57.12	293,130	56.92	57.26	55.73	400	0	0.0
31/10/2019	56.92	210,364	56.59	57.32	56.53	500	6,300	-0.5
30/10/2019	56.59	188,500	56.46	57.32	56.46	500	800	-0.0
29/10/2019	56.46	285,016	57.72	57.72	56.20	300	1,450	-0.1
28/10/2019	57.72	152,200	58.65	58.71	57.72	200	200	-0
25/10/2019	58.65	163,397	58.25	58.65	57.59	0	0	0
24/10/2019	58.25	106,537	58.05	58.85	57.65	3,500	0	0.3
23/10/2019	58.05	311,050	58.65	59.38	55.67	0	2,400	-0.2
22/10/2019	58.65	399,808	56.79	58.85	56.92	3,040	0	0.3
21/10/2019	56.79	164,639	56.46	56.86	55.73	0	0	0
18/10/2019	56.46	152,183	57.32	57.59	56.39	400	0	0.0
17/10/2019	57.32	415,049	55.67	57.32	54.34	600	1,700	-0.1
16/10/2019	55.67	156,864	56.99	57.65	55.67	300	1,300	-0.1
15/10/2019	56.99	559,014	56.06	58.18	54.01	4,300	0	0.4
14/10/2019	56.06	1,106,456	62.29	62.29	56.06	2,225	0	0.2
11/10/2019	62.29	327,877	62.42	62.62	61.17	400	2,300	-0.2
10/10/2019	62.42	130,246	62.42	63.48	60.64	200	100	0.0
09/10/2019	62.42	220,385	62.16	63.82	62.16	1,900	0	0.2
08/10/2019	62.16	642,929	63.29	63.29	59.58	5,100	2,000	0.3
07/10/2019	63.29	1,202,945	70.31	70.31	63.29	34,950	4,000	3.1
04/10/2019	70.31	245,197	71.44	71.77	69.78	500	4,000	-0.4
03/10/2019	71.44	246,414	71.90	71.90	69.71	0	4,000	-0.4
02/10/2019	71.90	249,401	71.83	73.69	71.57	0	6,100	-0.7
01/10/2019	71.83	351,395	68.06	72.23	68.26	0	40,900	-4.4
30/09/2019	68.06	470,684	69.98	70.51	67.59	200	8,000	-0.8
27/09/2019	69.98	430,763	68.92	70.97	68.92	210	31,000	-3.3
26/09/2019	68.92	293,881	68.92	69.52	67.79	600	14,000	-1.4
25/09/2019	68.92	581,929	64.21	68.92	63.82	100	30,600	-3.0
24/09/2019	64.21	336,959	64.61	64.94	63.48	2,000	5,830	-0.4
23/09/2019	64.61	279,606	64.21	65.94	63.68	0	20,200	-2.0
20/09/2019	64.21	267,791	64.28	65.27	63.75	400	400	0.0
19/09/2019	64.28	607,079	61.10	64.28	61.43	6,200	30,800	-2.3
18/09/2019	61.10	369,863	62.16	62.56	60.77	400	100	0.0
17/09/2019	62.16	486,957	60.90	62.62	60.97	2,300	0	0.2
16/09/2019	60.90	551,417	58.18	60.90	58.65	500	410	0.0
13/09/2019	58.18	163,591	57.45	58.51	57.45	500	0	0.0
12/09/2019	57.45	246,166	56.13	57.59	56.20	0	0	0
11/09/2019	56.13	258,960	55.00	56.20	53.01	0	0	0
10/09/2019	55.00	311,410	56.20	56.33	54.74	1,800	0	0.1
09/09/2019	56.20	187,473	55.60	56.66	55.60	700	0	0.1
06/09/2019	55.60	271,620	53.68	55.60	53.68	3,200	10,000	-0.6
05/09/2019	53.68	385,192	54.41	55.33	53.68	1,500	0	0.1
04/09/2019	54.41	862,295	57.98	57.98	53.68	1,510	4,500	-0.3
03/09/2019	57.98	258,600	59.31	59.51	57.98	800	0	0.1
30/08/2019	59.31	230,344	59.18	59.97	58.98	10,000	0	0.9
29/08/2019	59.18	168,756	59.64	59.97	58.98	2,200	1,600	0.1
28/08/2019	59.64	245,610	60.11	60.44	59.31	200	0	0.0
27/08/2019	60.11	542,146	57.98	60.83	58.32	530	1,000	-0.0
26/08/2019	57.98	161,533	57.65	58.38	57.32	0	2,100	-0.2
23/08/2019	57.65	298,623	57.32	58.32	56.86	0	1,000	-0.1
22/08/2019	57.32	422,060	58.85	58.98	57.32	0	13,300	-1.2
21/08/2019	58.85	292,531	59.51	59.51	58.51	3,268	40,000	-3.3

Page:
<<
16
17
18
>>

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