Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2019	40.50	262,975	38.93	40.50	38.93	0	0	0
13/02/2019	38.93	91,231	38.80	38.93	38.30	0	100	-0.0
12/02/2019	38.80	173,360	38.68	38.99	34.85	4,200	0	0.3
11/02/2019	38.68	153,661	38.24	39.24	37.73	0	0	0
01/02/2019	38.24	89,135	38.30	38.30	37.67	400	4,100	-0.2
31/01/2019	38.30	76,110	38.61	38.74	37.92	300	0	0.0
30/01/2019	38.61	167,541	38.55	38.61	37.55	0	0	0
29/01/2019	38.55	216,189	39.12	39.62	38.30	0	0	0
28/01/2019	39.12	42,048	39.62	39.74	39.05	500	0	0.0
25/01/2019	39.62	33,132	39.56	39.68	39.30	0	0	0
24/01/2019	39.56	105,030	39.18	39.74	38.93	1,700	0	0.1
23/01/2019	39.18	212,510	38.99	39.74	38.80	0	1,500	-0.1
22/01/2019	38.99	222,958	39.56	39.81	38.93	0	0	0
21/01/2019	39.56	214,900	39.24	39.99	37.99	700	0	0.0
18/01/2019	39.24	49,650	39.30	39.68	38.74	0	0	0
17/01/2019	39.30	180,900	38.30	39.56	37.99	0	4,400	-0.3
16/01/2019	38.30	92,109	40.18	40.18	38.30	2,200	0	0.1
15/01/2019	40.18	177,870	38.93	40.18	38.74	0	0	0
14/01/2019	38.93	60,128	39.37	39.56	38.68	500	0	0.0
11/01/2019	39.37	102,850	40.37	40.50	39.30	1,100	0	0.1
10/01/2019	40.37	173,670	40.50	40.69	38.93	0	4,400	-0.3
09/01/2019	40.50	155,034	41.31	41.38	40.50	2,000	0	0.1
08/01/2019	41.31	331,580	41.00	41.56	39.62	400	500	-0.0
07/01/2019	41.00	320,604	40.81	41.06	39.87	1,000	200	0.1
04/01/2019	40.81	347,920	40.81	41.13	38.11	10,000	100	0.6
03/01/2019	40.81	864,802	38.24	40.94	35.16	4,000	0	0.2
02/01/2019	38.24	593,289	42.44	43.95	38.24	1,510	2,000	-0.0
28/12/2018	42.44	628,655	47.03	47.09	42.44	5,050	0	0.4
27/12/2018	47.03	163,900	46.46	47.09	46.46	0	0	0
26/12/2018	46.46	168,757	47.09	47.09	46.15	700	0	0.1
25/12/2018	47.09	314,080	47.65	47.65	45.96	0	13,900	-1.0
24/12/2018	47.65	277,350	47.28	48.03	47.09	6,000	200	0.4
21/12/2018	47.28	130,470	47.28	47.28	46.46	0	8,400	-0.6
20/12/2018	47.28	280,955	46.78	47.40	46.52	0	10,004	-0.8
19/12/2018	46.78	102,097	46.78	47.09	46.46	200	1,100	-0.1
18/12/2018	46.78	290,406	47.15	47.28	45.90	0	32,000	-2.4
17/12/2018	47.15	168,362	48.35	48.35	47.09	0	0	0
14/12/2018	48.35	162,946	48.53	49.48	47.47	4,510	16,816	-0.9
13/12/2018	48.53	519,114	46.71	48.66	46.78	4,100	0	0.3
12/12/2018	46.71	125,900	46.65	46.78	46.09	800	2,800	-0.1
11/12/2018	46.65	99,560	47.03	47.03	46.15	0	0	0
10/12/2018	47.03	189,650	47.22	47.22	46.46	300	0	0.0
07/12/2018	47.22	309,120	45.96	47.65	45.58	5,000	0	0.4
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2018	45.96	57,772	45.96	46.46	45.58	500	0	0.0
05/12/2018	45.96	193,878	45.53	46.27	44.91	0	0	0
04/12/2018	45.53	74,200	45.84	46.15	45.28	0	0	0
03/12/2018	45.84	214,356	45.09	46.27	45.15	4,500	2,000	0.2
30/11/2018	45.09	44,848	45.09	45.28	44.91	200	500	-0.0
29/11/2018	45.09	78,395	45.03	45.65	44.91	200	500	-0.0
28/11/2018	45.03	64,600	45.22	45.53	44.84	1,000	3,000	-0.1
27/11/2018	45.22	140,443	45.22	45.96	45.09	2,800	500	0.2
26/11/2018	45.22	123,704	46.46	46.46	45.22	0	1,500	-0.1
23/11/2018	46.46	106,110	47.45	47.57	46.46	0	700	-0.1
22/11/2018	47.45	94,085	46.95	48.13	46.95	0	0	0
21/11/2018	46.95	345,002	45.46	47.76	44.91	5,000	0	0.4
20/11/2018	45.46	252,926	45.28	45.53	45.03	0	0	0
19/11/2018	45.28	387,307	45.46	45.84	45.22	0	12,840	-0.9
16/11/2018	45.46	377,339	45.09	45.71	45.09	0	2,000	-0.1
15/11/2018	45.09	354,511	45.46	45.84	44.97	2,800	0	0.2
14/11/2018	45.46	424,307	45.15	46.08	44.91	800	0	0.1
13/11/2018	45.15	366,780	46.33	46.39	44.78	1,000	500	0.0
12/11/2018	46.33	403,831	46.46	46.46	42.74	0	2,000	-0.1
09/11/2018	46.46	361,139	46.58	46.76	45.53	2,000	0	0.1
08/11/2018	46.58	384,004	46.89	48.31	46.52	800	35,600	-2.6
07/11/2018	46.89	465,455	48.93	49.24	46.64	0	24,600	-1.9
06/11/2018	48.93	600,980	49.49	50.17	48.93	2,300	0	0.2
05/11/2018	49.49	738,469	48.31	52.03	47.07	5,400	700	0.4
02/11/2018	48.31	747,512	44.60	48.31	44.84	12,700	0	1.0
01/11/2018	44.60	71,490	45.34	45.53	44.60	1,100	0	0.1
31/10/2018	45.34	132,785	43.98	45.34	44.04	0	0	0
30/10/2018	43.98	215,076	44.72	44.72	42.31	0	4,500	-0.3
29/10/2018	44.72	112,783	45.77	45.77	44.47	200	100	0.0
26/10/2018	45.77	210,262	45.71	46.08	44.60	10,100	100	0.7
25/10/2018	45.71	388,561	44.60	45.71	41.75	6,300	1,400	0.3
24/10/2018	44.60	293,763	45.71	45.71	43.98	1,700	700	0.1
23/10/2018	45.71	361,957	47.38	47.38	43.48	0	120	-0.0
22/10/2018	47.38	279,481	45.84	48.19	46.15	2,300	100	0.2
19/10/2018	45.84	741,451	44.29	46.08	40.76	4,900	25,900	-1.4
18/10/2018	44.29	920,649	49.18	49.55	44.29	7,600	55,100	-3.5
17/10/2018	49.18	299,942	49.24	50.79	46.46	17,200	5,010	1.0
16/10/2018	49.24	133,580	49.43	50.17	48.93	11,300	0	0.9
15/10/2018	49.43	271,240	51.29	51.72	49.43	22,000	200	1.8
12/10/2018	51.29	342,543	49.99	51.72	48.93	27,500	3,500	2.0
11/10/2018	49.99	459,005	52.96	52.96	48.93	23,866	0	1.9
10/10/2018	52.96	299,050	51.41	53.76	52.03	16,570	5,700	0.9
09/10/2018	51.41	722,018	50.48	51.66	49.55	15,400	900	1.2
08/10/2018	50.48	945,994	53.27	53.27	49.92	600	4,000	-0.3
05/10/2018	53.27	617,401	57.60	57.60	53.27	2,500	1,495	0.1
04/10/2018	57.60	1,173,176	61.20	63.12	55.75	2,800	1,800	0.1
03/10/2018	61.20	368,024	59.77	61.63	59.77	0	200	-0.0
02/10/2018	59.77	92,017	60.08	60.58	58.84	400	1,200	-0.1
01/10/2018	60.08	352,457	59.46	61.07	58.84	100	100	0
28/09/2018	59.46	286,365	59.28	60.08	58.78	4,000	2,200	0.2
27/09/2018	59.28	312,281	60.27	60.27	59.28	200	0	0.0
26/09/2018	60.27	137,261	60.21	61.20	60.08	900	0	0.1
25/09/2018	60.21	283,226	59.65	60.89	58.91	1,700	30,200	-2.8
24/09/2018	59.65	534,640	61.20	61.32	59.28	200	33,800	-3.3
21/09/2018	61.20	224,287	61.51	61.63	60.08	300	800	-0.0
20/09/2018	61.51	179,149	61.01	61.63	60.70	4,700	1,800	0.3
19/09/2018	61.01	461,588	60.70	62.50	59.96	700	6,400	-0.6

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-31)	-0.70	-1.74%	1,161,400	-59,180	-3.0	39.50 41.10 39.50
2 tháng (2026-03-02)	-4.20	-9.61%	2,617,900	-108,480	-5.1	39.20 43.70 39.50
3 tháng (2026-01-30)	-4.50	-10.23%	4,487,800	-256,680	-11.9	39.20 46.50 39.50
6 tháng (2025-11-03)	-5.78	-12.76%	8,854,500	-356,680	-16.3	39.20 46.62 39.50
12 tháng (2025-05-05)	-3.88	-8.95%	31,426,700	-845,180	-36.6	39.20 50.56 39.50
24 tháng (2024-05-10)	-21.10	-34.82%	86,314,350	-1,991,488	-111.9	36.92 74.06 39.50
36 tháng (2023-05-16)	-1.93	-4.67%	121,618,482	-2,853,024	-163.2	36.92 74.06 39.50
60 tháng (2021-05-26)	-29.57	-42.81%	202,314,749	-4,718,796	-340.9	28.67 96.41 39.50

CTCP Vicostone (vcs)

THỐNG KÊ GIAO DỊCH